KissMeData/008490/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160236	57	100.00	KOSPI		화학	N	N	N	N		N	28350	50	2	0.18	282074950	9738	236.70	28100	29550	28100	36750	19850	28300	28966.42	9.40	0	56	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3280	9.65	0.75	12	0.08	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
3	20231031	150238	57	100.00	KOSPI		화학	N	N	N	N		N	28500	200	2	0.71	269104400	9281	225.60	28100	29550	28100	36750	19850	28300	28995.19	9.40	0	-79	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3297	9.70	0.76	12	0.08	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
4	20231031	140241	57	100.00	KOSPI		화학	N	N	N	N		N	28800	500	2	1.77	236636750	8144	197.96	28100	29550	28100	36750	19850	28300	29056.58	9.40	0	-204	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3332	9.80	0.76	12	0.07	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
5	20231031	130238	57	100.00	KOSPI		화학	N	N	N	N		N	28850	550	2	1.94	233153850	8023	195.02	28100	29550	28100	36750	19850	28300	29060.68	9.40	0	-162	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3338	9.82	0.77	12	0.07	2938.00	37690.00	35700	20221111	-19.19	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35700	-19.19	20221111	26000	10.96	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
6	20231031	120233	57	100.00	KOSPI		화학	N	N	N	N		N	29000	700	2	2.47	220920900	7599	184.71	28100	29550	28100	36750	19850	28300	29072.36	9.40	0	-137	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3355	9.87	0.77	12	0.07	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
7	20231031	110241	57	100.00	KOSPI		화학	N	N	N	N		N	29100	800	2	2.83	161313150	5548	134.86	28100	29550	28100	36750	19850	28300	29075.91	9.40	0	-111	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3367	9.90	0.77	12	0.05	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
8	20231031	100240	57	100.00	KOSPI		화학	N	N	N	N		N	28600	300	2	1.06	17640000	622	15.12	28100	28800	28100	36750	19850	28300	28360.13	9.40	0	237	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3309	9.73	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
9	20231031	090238	57	100.00	KOSPI		화학	N	N	N	N		N	28100	-200	5	-0.71	6744000	240	5.83	28100	28100	28100	36750	19850	28300	28100.00	9.40	0	0	28800	28550	28250	28000	27700	28675	28125	61	8450	500	20940	50	1	11569113	3251	9.56	0.75	12	0.00	2938.00	37690.00	35700	20221111	-21.29	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	35700	-21.29	20221111	26000	8.08	20230707	0.31	N	008490	500	60 억		1088016	N	N	0	N	00	N
10	20231030	160235	57	100.00	KOSPI		화학	N	N	N	N		N	28300	350	2	1.25	116598550	4114	118.29	27950	28500	27950	36300	19600	27950	28341.89	9.40	0	695	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3274	9.63	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
11	20231030	150232	57	100.00	KOSPI		화학	N	N	N	N		N	28450	500	2	1.79	99878850	3525	101.35	27950	28500	27950	36300	19600	27950	28334.43	9.40	0	424	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3291	9.68	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.31	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35700	-20.31	20221111	26000	9.42	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
12	20231030	140232	57	100.00	KOSPI		화학	N	N	N	N		N	28400	450	2	1.61	67067050	2369	68.11	27950	28500	27950	36300	19600	27950	28310.28	9.40	0	105	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3286	9.67	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
13	20231030	130232	57	100.00	KOSPI		화학	N	N	N	N		N	28400	450	2	1.61	63578650	2246	64.58	27950	28500	27950	36300	19600	27950	28307.50	9.40	0	144	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3286	9.67	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
14	20231030	120230	57	100.00	KOSPI		화학	N	N	N	N		N	28400	450	2	1.61	59495350	2102	60.44	27950	28500	27950	36300	19600	27950	28304.16	9.40	0	144	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3286	9.67	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
15	20231030	110229	57	100.00	KOSPI		화학	N	N	N	N		N	28450	500	2	1.79	52160150	1844	53.02	27950	28500	27950	36300	19600	27950	28286.42	9.40	0	144	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3291	9.68	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.31	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35700	-20.31	20221111	26000	9.42	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
16	20231030	100230	57	100.00	KOSPI		화학	N	N	N	N		N	28450	500	2	1.79	33353100	1182	33.99	27950	28500	27950	36300	19600	27950	28217.51	9.40	0	63	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3291	9.68	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.31	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35700	-20.31	20221111	26000	9.42	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
17	20231030	090228	57	100.00	KOSPI		화학	N	N	N	N		N	27950	0	3	0.00	2096250	75	2.16	27950	27950	27950	36300	19600	27950	27950.00	9.40	0	0	28583	28266	28083	27766	27583	28175	27675	61	8350	500	20680	50	1	11569113	3234	9.51	0.74	12	0.00	2938.00	37690.00	35700	20221111	-21.71	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	35700	-21.71	20221111	26000	7.50	20230707	0.32	N	008490	500	60 억		1087696	N	N	0	N	00	N
18	20231027	150231	57	100.00	KOSPI		화학	N	N	N	N		N	28050	-150	5	-0.53	84035650	2994	33.16	28300	28400	27900	36650	19750	28200	28068.02	9.40	0	-656	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3245	9.55	0.74	12	0.03	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
19	20231027	140230	57	100.00	KOSPI		화학	N	N	N	N		N	28000	-200	5	-0.71	61751050	2198	24.34	28300	28400	27900	36650	19750	28200	28094.20	9.40	0	-714	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3239	9.53	0.74	12	0.02	2938.00	37690.00	35700	20221111	-21.57	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	35700	-21.57	20221111	26000	7.69	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
20	20231027	130229	57	100.00	KOSPI		화학	N	N	N	N		N	28300	100	2	0.35	43810000	1559	17.27	28300	28400	27900	36650	19750	28200	28101.35	9.40	0	-622	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
21	20231027	120230	57	100.00	KOSPI		화학	N	N	N	N		N	28300	100	2	0.35	39377200	1402	15.53	28300	28400	27900	36650	19750	28200	28086.45	9.40	0	-572	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
22	20231027	110231	57	100.00	KOSPI		화학	N	N	N	N		N	28150	-50	5	-0.18	30476850	1086	12.03	28300	28400	27900	36650	19750	28200	28063.40	9.40	0	-463	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3257	9.58	0.75	12	0.01	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
23	20231027	100230	57	100.00	KOSPI		화학	N	N	N	N		N	27900	-300	5	-1.06	20059250	716	7.93	28300	28400	27900	36650	19750	28200	28015.71	9.40	0	-298	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3228	9.50	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.85	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35700	-21.85	20221111	26000	7.31	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
24	20231027	090228	57	100.00	KOSPI		화학	N	N	N	N		N	28300	100	2	0.35	169800	6	0.07	28300	28300	28300	36650	19750	28200	28300.00	9.40	0	1	29666	28932	27816	27082	25966	28375	26525	61	8450	500	20860	50	1	11569113	3274	9.63	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1087626	N	N	0	N	00	N
25	20231026	160227	57	100.00	KOSPI		화학	N	N	N	N		N	28200	-350	5	-1.23	253857100	9029	329.41	28550	28550	26700	37100	20000	28550	28115.75	9.39	0	771	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3262	9.60	0.75	12	0.08	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
26	20231026	150227	57	100.00	KOSPI		화학	N	N	N	N		N	28200	-350	5	-1.23	248046250	8823	321.89	28550	28550	26700	37100	20000	28550	28113.60	9.39	0	768	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3262	9.60	0.75	12	0.08	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
27	20231026	140227	57	100.00	KOSPI		화학	N	N	N	N		N	28200	-350	5	-1.23	201972150	7175	261.77	28550	28550	26700	37100	20000	28550	28149.43	9.39	0	377	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3262	9.60	0.75	12	0.06	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
28	20231026	130227	57	100.00	KOSPI		화학	N	N	N	N		N	28350	-200	5	-0.70	106468950	3751	136.85	28550	28550	28200	37100	20000	28550	28384.15	9.39	0	258	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3280	9.65	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
29	20231026	120227	57	100.00	KOSPI		화학	N	N	N	N		N	28400	-150	5	-0.53	89849000	3164	115.43	28550	28550	28250	37100	20000	28550	28397.28	9.39	0	198	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3286	9.67	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
30	20231026	110229	57	100.00	KOSPI		화학	N	N	N	N		N	28350	-200	5	-0.70	26661750	939	34.26	28550	28550	28250	37100	20000	28550	28393.77	9.39	0	154	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3280	9.65	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
31	20231026	100229	57	100.00	KOSPI		화학	N	N	N	N		N	28400	-150	5	-0.53	17503000	616	22.47	28550	28550	28250	37100	20000	28550	28413.96	9.39	0	81	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3286	9.67	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
32	20231026	090227	57	100.00	KOSPI		화학	N	N	N	N		N	28550	0	3	0.00	228350	8	0.29	28550	28550	28500	37100	20000	28550	28543.75	9.39	0	2	29050	28800	28450	28200	27850	28925	28325	61	8550	500	21120	50	1	11569113	3303	9.72	0.76	12	0.00	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.32	N	008490	500	60 억		1086181	N	N	0	N	00	N
33	20231025	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28550	300	2	1.06	77858800	2738	56.70	28450	28700	28100	36700	19800	28250	28435.96	9.39	0	266	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3303	9.72	0.76	12	0.02	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
34	20231025	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	350	2	1.24	71636000	2520	52.18	28450	28700	28100	36700	19800	28250	28426.98	9.39	0	246	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3309	9.73	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
35	20231025	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	400	2	1.42	59421400	2092	43.32	28450	28700	28100	36700	19800	28250	28404.11	9.39	0	177	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
36	20231025	130228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	400	2	1.42	54536600	1921	39.78	28450	28700	28100	36700	19800	28250	28389.69	9.39	0	177	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
37	20231025	120227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	250	2	0.88	41365850	1460	30.23	28450	28500	28100	36700	19800	28250	28332.77	9.39	0	275	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3297	9.70	0.76	12	0.01	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
38	20231025	110227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28400	150	2	0.53	28718900	1015	21.02	28450	28450	28100	36700	19800	28250	28294.48	9.39	0	268	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3286	9.67	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
39	20231025	100226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28400	150	2	0.53	19601700	693	14.35	28450	28450	28100	36700	19800	28250	28285.28	9.39	0	216	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3286	9.67	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
40	20231025	090227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28250	0	3	0.00	796000	28	0.58	28450	28450	28250	36700	19800	28250	28428.57	9.39	0	0	28950	28600	28150	27800	27350	28775	27975	61	8450	500	20900	50	1	11569113	3268	9.62	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1086064	N	N	0	N	00	N
41	20231024	160223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28250	-150	5	-0.53	135699800	4829	52.46	28150	28500	27700	36900	19900	28400	28100.98	9.39	0	455	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3268	9.62	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
42	20231024	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28250	-150	5	-0.53	117820000	4198	45.61	28150	28250	27700	36900	19900	28400	28065.75	9.39	0	553	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3268	9.62	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
43	20231024	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28150	-250	5	-0.88	91041700	3247	35.27	28150	28250	27700	36900	19900	28400	28038.71	9.39	0	521	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3257	9.58	0.75	12	0.03	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
44	20231024	130226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28100	-300	5	-1.06	83469000	2978	32.35	28150	28250	27700	36900	19900	28400	28028.54	9.39	0	528	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3251	9.56	0.75	12	0.03	2938.00	37690.00	35700	20221111	-21.29	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	35700	-21.29	20221111	26000	8.08	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
45	20231024	120225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28250	-150	5	-0.53	75706800	2702	29.35	28150	28250	27700	36900	19900	28400	28018.80	9.39	0	487	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3268	9.62	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
46	20231024	110224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-350	5	-1.23	69100400	2467	26.80	28150	28250	27700	36900	19900	28400	28009.89	9.39	0	462	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
47	20231024	100224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-350	5	-1.23	41855150	1491	16.20	28150	28250	27700	36900	19900	28400	28071.86	9.39	0	431	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3245	9.55	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
48	20231024	090225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28150	-250	5	-0.88	4025450	143	1.55	28150	28150	28150	36900	19900	28400	28150.00	9.39	0	36	29033	28716	28083	27766	27133	28875	27925	61	8500	500	21010	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.32	N	008490	500	60 억		1086760	N	N	0	N	00	N
49	20231023	160222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28400	900	2	3.27	256639300	9181	106.37	27500	28400	27450	35750	19250	27500	27952.82	9.43	0	-1754	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3286	9.67	0.75	12	0.08	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
50	20231023	150221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28150	650	2	2.36	202086100	7255	84.06	27500	28300	27450	35750	19250	27500	27854.73	9.43	0	-1478	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3257	9.58	0.75	12	0.06	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
51	20231023	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	150	2	0.55	91171050	3290	38.12	27500	27950	27450	35750	19250	27500	27711.57	9.43	0	-826	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3199	9.41	0.73	12	0.03	2938.00	37690.00	35700	20221111	-22.55	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	35700	-22.55	20221111	26000	6.35	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
52	20231023	130223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	50	2	0.18	67104300	2419	28.03	27500	27950	27450	35750	19250	27500	27740.51	9.43	0	-489	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	35700	20221111	-22.83	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35700	-22.83	20221111	26000	5.96	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
53	20231023	120221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	250	2	0.91	54645850	1968	22.80	27500	27950	27450	35750	19250	27500	27767.20	9.43	0	-463	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3210	9.45	0.74	12	0.02	2938.00	37690.00	35700	20221111	-22.27	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	35700	-22.27	20221111	26000	6.73	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
54	20231023	110223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	350	2	1.27	36932750	1330	15.41	27500	27950	27450	35750	19250	27500	27768.98	9.43	0	-278	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3222	9.48	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.99	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35700	-21.99	20221111	26000	7.12	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
55	20231023	100221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	350	2	1.27	30995650	1117	12.94	27500	27950	27450	35750	19250	27500	27749.02	9.43	0	-165	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3222	9.48	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.99	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	35700	-21.99	20221111	26000	7.12	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
56	20231023	090224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-50	5	-0.18	7564200	275	3.19	27500	27700	27450	35750	19250	27500	27506.18	9.43	0	24	28066	27782	27516	27232	26966	27650	27100	61	8250	500	20350	50	1	11569113	3176	9.34	0.73	12	0.00	2938.00	37690.00	35700	20221111	-23.11	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	35700	-23.11	20221111	26000	5.58	20230707	0.31	N	008490	500	60 억		1090752	N	N	0	N	00	N
57	20231020	160223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-550	5	-1.96	236983200	8631	130.10	27800	27800	27250	36450	19650	28050	27457.01	9.46	0	-775	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3182	9.36	0.73	12	0.07	2938.00	37690.00	35700	20221111	-22.97	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35700	-22.97	20221111	26000	5.77	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
58	20231020	150222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-450	5	-1.60	218566200	7962	120.02	27800	27800	27250	36450	19650	28050	27451.17	9.46	0	-603	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3193	9.39	0.73	12	0.07	2938.00	37690.00	35700	20221111	-22.69	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35700	-22.69	20221111	26000	6.15	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
59	20231020	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-500	5	-1.78	178835350	6517	98.24	27800	27800	27250	36450	19650	28050	27441.36	9.46	0	-777	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3187	9.38	0.73	12	0.06	2938.00	37690.00	35700	20221111	-22.83	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	35700	-22.83	20221111	26000	5.96	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
60	20231020	130217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-550	5	-1.96	155838650	5680	85.62	27800	27800	27250	36450	19650	28050	27436.38	9.46	0	-859	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3182	9.36	0.73	12	0.05	2938.00	37690.00	35700	20221111	-22.97	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35700	-22.97	20221111	26000	5.77	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
61	20231020	120220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	-650	5	-2.32	135851650	4951	74.63	27800	27800	27250	36450	19650	28050	27439.23	9.46	0	-931	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3170	9.33	0.73	12	0.04	2938.00	37690.00	35700	20221111	-23.25	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35700	-23.25	20221111	26000	5.38	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
62	20231020	110222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-550	5	-1.96	104164900	3795	57.21	27800	27800	27250	36450	19650	28050	27447.93	9.46	0	-800	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	35700	20221111	-22.97	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	35700	-22.97	20221111	26000	5.77	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
63	20231020	100221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-600	5	-2.14	74655150	2716	40.94	27800	27800	27400	36450	19650	28050	27487.17	9.46	0	-555	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3176	9.34	0.73	12	0.02	2938.00	37690.00	35700	20221111	-23.11	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	35700	-23.11	20221111	26000	5.58	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
64	20231020	090222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-450	5	-1.60	14118650	511	7.70	27800	27800	27400	36450	19650	28050	27629.45	9.46	0	3	28516	28282	28066	27832	27616	28175	27725	61	8400	500	20750	50	1	11569113	3193	9.39	0.73	12	0.00	2938.00	37690.00	35700	20221111	-22.69	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	35700	-22.69	20221111	26000	6.15	20230707	0.31	N	008490	500	60 억		1094382	N	N	0	N	00	N
65	20231019	160220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-250	5	-0.88	185539500	6634	147.65	28300	28300	27850	36750	19850	28300	27967.86	9.46	0	-821	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3245	9.55	0.74	12	0.06	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
66	20231019	150220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28000	-300	5	-1.06	172600350	6172	137.37	28300	28300	27850	36750	19850	28300	27965.06	9.46	0	-795	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3239	9.53	0.74	12	0.05	2938.00	37690.00	35700	20221111	-21.57	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	35700	-21.57	20221111	26000	7.69	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
67	20231019	140220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28000	-300	5	-1.06	138181300	4941	109.97	28300	28300	27850	36750	19850	28300	27966.26	9.46	0	-462	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3239	9.53	0.74	12	0.04	2938.00	37690.00	35700	20221111	-21.57	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	35700	-21.57	20221111	26000	7.69	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
68	20231019	130220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	-400	5	-1.41	123379100	4411	98.17	28300	28300	27850	36750	19850	28300	27970.78	9.46	0	-547	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3228	9.50	0.74	12	0.04	2938.00	37690.00	35700	20221111	-21.85	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	35700	-21.85	20221111	26000	7.31	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
69	20231019	120220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-250	5	-0.88	80727150	2885	64.21	28300	28300	27850	36750	19850	28300	27981.68	9.46	0	-460	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
70	20231019	110220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-250	5	-0.88	50067900	1790	39.84	28300	28300	27850	36750	19850	28300	27970.89	9.46	0	-218	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
71	20231019	100219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28000	-300	5	-1.06	32780200	1173	26.11	28300	28300	27850	36750	19850	28300	27945.61	9.46	0	-119	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3239	9.53	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.57	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	35700	-21.57	20221111	26000	7.69	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
72	20231019	090221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-250	5	-0.88	619850	22	0.49	28300	28300	28050	36750	19850	28300	28175.00	9.46	0	-16	29033	28666	28333	27966	27633	28500	27800	61	8450	500	20940	50	1	11569113	3245	9.55	0.74	12	0.00	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.31	N	008490	500	60 억		1094952	N	N	0	N	00	N
73	20231018	160221	57	100.00	KOSPI		화학	N	N	N	N		N	28300	0	3	0.00	126459350	4484	103.51	28550	28700	28000	36750	19850	28300	28202.35	9.48	0	-253	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3274	9.63	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
74	20231018	150219	57	100.00	KOSPI		화학	N	N	N	N		N	28100	-200	5	-0.71	118985300	4219	97.39	28550	28700	28000	36750	19850	28300	28202.25	9.48	0	-184	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3251	9.56	0.75	12	0.04	2938.00	37690.00	35700	20221111	-21.29	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	35700	-21.29	20221111	26000	8.08	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
75	20231018	140217	57	100.00	KOSPI		화학	N	N	N	N		N	28300	0	3	0.00	50734300	1790	41.32	28550	28700	28200	36750	19850	28300	28343.18	9.48	0	11	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3274	9.63	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
76	20231018	130217	57	100.00	KOSPI		화학	N	N	N	N		N	28300	0	3	0.00	45698400	1612	37.21	28550	28700	28200	36750	19850	28300	28348.88	9.48	0	24	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
77	20231018	120219	57	100.00	KOSPI		화학	N	N	N	N		N	28300	0	3	0.00	33695200	1188	27.42	28550	28700	28200	36750	19850	28300	28362.96	9.48	0	24	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
78	20231018	110219	57	100.00	KOSPI		화학	N	N	N	N		N	28300	0	3	0.00	27157500	957	22.09	28550	28700	28200	36750	19850	28300	28377.74	9.48	0	13	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
79	20231018	100220	57	100.00	KOSPI		화학	N	N	N	N		N	28400	100	2	0.35	9146900	321	7.41	28550	28700	28350	36750	19850	28300	28495.02	9.48	0	-7	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3286	9.67	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
80	20231018	090218	57	100.00	KOSPI		화학	N	N	N	N		N	28550	250	2	0.88	685200	24	0.55	28550	28550	28550	36750	19850	28300	28550.00	9.48	0	0	28666	28482	28316	28132	27966	28575	28225	61	8450	500	20940	50	1	11569113	3303	9.72	0.76	12	0.00	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.32	N	008490	500	60 억		1096573	N	N	0	N	00	N
81	20231017	160221	57	100.00	KOSPI		화학	N	N	N	N		N	28300	150	2	0.53	122387500	4332	88.83	28150	28500	28150	36550	19750	28150	28251.96	9.47	0	-523	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3274	9.63	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
82	20231017	150219	57	100.00	KOSPI		화학	N	N	N	N		N	28250	100	2	0.36	117438350	4157	85.24	28150	28500	28150	36550	19750	28150	28250.75	9.47	0	-464	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3268	9.62	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
83	20231017	140219	57	100.00	KOSPI		화학	N	N	N	N		N	28200	50	2	0.18	99969900	3538	72.54	28150	28500	28150	36550	19750	28150	28256.05	9.47	0	-469	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3262	9.60	0.75	12	0.03	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
84	20231017	130218	57	100.00	KOSPI		화학	N	N	N	N		N	28250	100	2	0.36	92453750	3272	67.09	28150	28500	28150	36550	19750	28150	28256.04	9.47	0	-297	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3268	9.62	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
85	20231017	120219	57	100.00	KOSPI		화학	N	N	N	N		N	28200	50	2	0.18	81160200	2872	58.89	28150	28500	28150	36550	19750	28150	28259.12	9.47	0	-141	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3262	9.60	0.75	12	0.02	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
86	20231017	110216	57	100.00	KOSPI		화학	N	N	N	N		N	28350	200	2	0.71	67463000	2387	48.94	28150	28500	28150	36550	19750	28150	28262.67	9.47	0	18	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3280	9.65	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
87	20231017	100216	57	100.00	KOSPI		화학	N	N	N	N		N	28300	150	2	0.53	41930250	1483	30.41	28150	28500	28150	36550	19750	28150	28273.94	9.47	0	3	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
88	20231017	090218	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	4278800	152	3.12	28150	28150	28150	36550	19750	28150	28150.00	9.47	0	84	29316	28732	28416	27832	27516	28575	27675	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.32	N	008490	500	60 억		1095986	N	N	0	N	00	N
89	20231016	160217	57	100.00	KOSPI		화학	N	N	N	N		N	28150	-350	5	-1.23	134272800	4717	118.52	29000	29000	28100	37050	19950	28500	28466.26	9.49	0	-1856	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3257	9.58	0.75	12	0.04	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
90	20231016	150216	57	100.00	KOSPI		화학	N	N	N	N		N	28500	0	3	0.00	86597100	3025	76.01	29000	29000	28400	37050	19950	28500	28627.14	9.49	0	-980	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3297	9.70	0.76	12	0.03	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
91	20231016	140218	57	100.00	KOSPI		화학	N	N	N	N		N	28400	-100	5	-0.35	82457150	2880	72.36	29000	29000	28400	37050	19950	28500	28630.95	9.49	0	-973	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3286	9.67	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
92	20231016	130216	57	100.00	KOSPI		화학	N	N	N	N		N	28550	50	2	0.18	75813300	2647	66.51	29000	29000	28400	37050	19950	28500	28641.22	9.49	0	-852	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3303	9.72	0.76	12	0.02	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
93	20231016	120218	57	100.00	KOSPI		화학	N	N	N	N		N	28650	150	2	0.53	46978500	1635	41.08	29000	29000	28400	37050	19950	28500	28733.03	9.49	0	-408	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3315	9.75	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
94	20231016	110217	57	100.00	KOSPI		화학	N	N	N	N		N	28650	150	2	0.53	35563300	1237	31.08	29000	29000	28400	37050	19950	28500	28749.64	9.49	0	-365	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3315	9.75	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
95	20231016	100215	57	100.00	KOSPI		화학	N	N	N	N		N	28800	300	2	1.05	22602300	786	19.75	29000	29000	28400	37050	19950	28500	28756.11	9.49	0	-220	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3332	9.80	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
96	20231016	090216	57	100.00	KOSPI		화학	N	N	N	N		N	28900	400	2	1.40	2240550	78	1.96	29000	29000	28400	37050	19950	28500	28725.00	9.49	0	-21	29000	28750	28550	28300	28100	28650	28200	61	8550	500	21090	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35700	-19.05	20221111	26000	11.15	20230707	0.32	N	008490	500	60 억		1098073	N	N	0	N	00	N
97	20231012	160218	57	100.00	KOSPI		화학	N	N	N	N		N	28900	150	2	0.52	96559750	3341	118.69	28850	29100	28700	37350	20150	28750	28901.48	9.49	0	363	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3343	9.84	0.77	12	0.03	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35700	-19.05	20221111	26000	11.15	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
98	20231012	150217	57	100.00	KOSPI		화학	N	N	N	N		N	28900	150	2	0.52	85638900	2962	105.22	28850	29100	28750	37350	20150	28750	28912.53	9.49	0	299	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3343	9.84	0.77	12	0.03	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35700	-19.05	20221111	26000	11.15	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
99	20231012	140217	57	100.00	KOSPI		화학	N	N	N	N		N	29050	300	2	1.04	67901100	2348	83.41	28850	29100	28800	37350	20150	28750	28918.70	9.49	0	258	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3361	9.89	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.63	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35700	-18.63	20221111	26000	11.73	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
100	20231012	130217	57	100.00	KOSPI		화학	N	N	N	N		N	28950	200	2	0.70	55365450	1915	68.03	28850	29100	28800	37350	20150	28750	28911.46	9.49	0	316	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3349	9.85	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
101	20231012	120220	57	100.00	KOSPI		화학	N	N	N	N		N	29000	250	2	0.87	42661400	1476	52.43	28850	29000	28800	37350	20150	28750	28903.39	9.49	0	273	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3355	9.87	0.77	12	0.01	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
102	20231012	110219	57	100.00	KOSPI		화학	N	N	N	N		N	29000	250	2	0.87	30701150	1063	37.76	28850	29000	28800	37350	20150	28750	28881.61	9.49	0	303	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3355	9.87	0.77	12	0.01	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
103	20231012	100218	57	100.00	KOSPI		화학	N	N	N	N		N	28950	200	2	0.70	10884850	377	13.39	28850	28950	28800	37350	20150	28750	28872.28	9.49	0	113	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3349	9.85	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
104	20231012	090220	57	100.00	KOSPI		화학	N	N	N	N		N	28850	100	2	0.35	288500	10	0.36	28850	28850	28850	37350	20150	28750	28850.00	9.49	0	0	29050	28900	28650	28500	28250	28975	28575	61	8600	500	21270	50	1	11569113	3338	9.82	0.77	12	0.00	2938.00	37690.00	35700	20221111	-19.19	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35700	-19.19	20221111	26000	10.96	20230707	0.33	N	008490	500	60 억		1097688	N	N	0	N	00	N
105	20231011	160218	57	100.00	KOSPI		화학	N	N	N	N		N	28750	350	2	1.23	80509950	2812	61.44	28550	28800	28400	36900	19900	28400	28630.85	9.49	0	-131	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3326	9.79	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
106	20231011	150217	57	100.00	KOSPI		화학	N	N	N	N		N	28650	250	2	0.88	72964050	2549	55.69	28550	28800	28400	36900	19900	28400	28624.58	9.49	0	-101	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
107	20231011	140219	57	100.00	KOSPI		화학	N	N	N	N		N	28600	200	2	0.70	58141000	2031	44.37	28550	28800	28400	36900	19900	28400	28626.78	9.49	0	-257	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3309	9.73	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
108	20231011	130216	57	100.00	KOSPI		화학	N	N	N	N		N	28600	200	2	0.70	51904400	1813	39.61	28550	28800	28400	36900	19900	28400	28629.01	9.49	0	-180	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3309	9.73	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
109	20231011	120219	57	100.00	KOSPI		화학	N	N	N	N		N	28550	150	2	0.53	40323850	1408	30.76	28550	28800	28400	36900	19900	28400	28639.10	9.49	0	-43	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3303	9.72	0.76	12	0.01	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
110	20231011	110218	57	100.00	KOSPI		화학	N	N	N	N		N	28500	100	2	0.35	34080250	1189	25.98	28550	28800	28500	36900	19900	28400	28662.95	9.49	0	27	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3297	9.70	0.76	12	0.01	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
111	20231011	100217	57	100.00	KOSPI		화학	N	N	N	N		N	28750	350	2	1.23	24271250	846	18.48	28550	28800	28550	36900	19900	28400	28689.42	9.49	0	189	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3326	9.79	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
112	20231011	090217	57	100.00	KOSPI		화학	N	N	N	N		N	28550	150	2	0.53	28550	1	0.02	28550	28550	28550	36900	19900	28400	28550.00	9.49	0	-1	29200	28800	28400	28000	27600	29000	28200	61	8500	500	21010	50	1	11569113	3303	9.72	0.76	12	0.00	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.33	N	008490	500	60 억		1097527	N	N	0	N	00	N
113	20231010	160216	57	100.00	KOSPI		화학	N	N	N	N		N	28400	250	2	0.89	130218300	4572	163.05	28000	28800	28000	36550	19750	28150	28481.69	9.48	0	169	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3286	9.67	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
114	20231010	150217	57	100.00	KOSPI		화학	N	N	N	N		N	28450	300	2	1.07	124263200	4362	155.56	28000	28800	28000	36550	19750	28150	28487.67	9.48	0	284	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3291	9.68	0.75	12	0.04	2938.00	37690.00	35700	20221111	-20.31	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35700	-20.31	20221111	26000	9.42	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
115	20231010	140216	57	100.00	KOSPI		화학	N	N	N	N		N	28400	250	2	0.89	108969650	3824	136.38	28000	28800	28000	36550	19750	28150	28496.25	9.48	0	551	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3286	9.67	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
116	20231010	130216	57	100.00	KOSPI		화학	N	N	N	N		N	28600	450	2	1.60	89404650	3136	111.84	28000	28800	28000	36550	19750	28150	28509.14	9.48	0	944	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3309	9.73	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
117	20231010	120215	57	100.00	KOSPI		화학	N	N	N	N		N	28600	450	2	1.60	82885800	2908	103.71	28000	28800	28000	36550	19750	28150	28502.68	9.48	0	1040	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3309	9.73	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
118	20231010	110212	57	100.00	KOSPI		화학	N	N	N	N		N	28650	500	2	1.78	69877850	2454	87.52	28000	28800	28000	36550	19750	28150	28475.08	9.48	0	1009	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
119	20231010	100214	57	100.00	KOSPI		화학	N	N	N	N		N	28600	450	2	1.60	63410400	2228	79.46	28000	28800	28000	36550	19750	28150	28460.68	9.48	0	1092	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3309	9.73	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
120	20231010	090215	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	11378250	406	14.48	28000	28150	28000	36550	19750	28150	28025.25	9.48	0	98	28916	28532	28266	27882	27616	28725	28075	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.34	N	008490	500	60 억		1097047	N	N	0	N	00	N
121	20231006	160215	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	78893500	2801	96.29	28100	28650	28000	36550	19750	28150	28166.19	9.48	0	-1050	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.02	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
122	20231006	150212	57	100.00	KOSPI		화학	N	N	N	N		N	28250	100	2	0.36	73542850	2611	89.76	28100	28650	28000	36550	19750	28150	28166.55	9.48	0	-1003	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3268	9.62	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
123	20231006	140213	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	61890800	2198	75.56	28100	28650	28000	36550	19750	28150	28157.78	9.48	0	-948	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.02	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
124	20231006	130212	57	100.00	KOSPI		화학	N	N	N	N		N	28050	-100	5	-0.36	54681850	1942	66.76	28100	28650	28000	36550	19750	28150	28157.49	9.48	0	-822	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
125	20231006	120211	57	100.00	KOSPI		화학	N	N	N	N		N	28050	-100	5	-0.36	43141150	1531	52.63	28100	28650	28000	36550	19750	28150	28178.41	9.48	0	-714	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3245	9.55	0.74	12	0.01	2938.00	37690.00	35700	20221111	-21.43	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	35700	-21.43	20221111	26000	7.88	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
126	20231006	110209	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	20711300	732	25.16	28100	28650	28100	36550	19750	28150	28294.13	9.48	0	-318	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.01	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
127	20231006	100212	57	100.00	KOSPI		화학	N	N	N	N		N	28400	250	2	0.89	7324400	258	8.87	28100	28650	28100	36550	19750	28150	28389.15	9.48	0	-79	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3286	9.67	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.45	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	35700	-20.45	20221111	26000	9.23	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N
128	20231006	090208	57	100.00	KOSPI		화학	N	N	N	N		N	28150	0	3	0.00	562450	20	0.69	28100	28250	28100	36550	19750	28150	28122.50	9.48	0	-3	29283	28716	28433	27866	27583	28575	27725	61	8400	500	20830	50	1	11569113	3257	9.58	0.75	12	0.00	2938.00	37690.00	35700	20221111	-21.15	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35700	-21.15	20221111	26000	8.27	20230707	0.34	N	008490	500	60 억		1096847	N	N	0	N	00	N