KissMeData/456040/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	161325	57	100.00	KOSPI		화학	N	N	N	N		N	104200	-3400	5	-3.16	1848041000	17391	81.77	107600	109500	104200	139800	75400	107600	106265.87	11.20	0	-885	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7749	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-36.46	100400	20231026	3.78	164000	-36.46	20230727	100400	3.78	20231026	164000	-36.46	20230727	100400	3.78	20231026	1.85	N	456040	5000	371 억		832801	N	N	88	N	00	N
3	20231031	151337	57	100.00	KOSPI		화학	N	N	N	N		N	105500	-2100	5	-1.95	1684685000	15826	74.41	107600	109500	104500	139800	75400	107600	106448.42	11.20	0	-837	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7846	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-35.67	100400	20231026	5.08	164000	-35.67	20230727	100400	5.08	20231026	164000	-35.67	20230727	100400	5.08	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
4	20231031	141347	57	100.00	KOSPI		화학	N	N	N	N		N	105700	-1900	5	-1.77	1460483300	13689	64.36	107600	109500	104500	139800	75400	107600	106688.42	11.20	0	-704	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7861	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-35.55	100400	20231026	5.28	164000	-35.55	20230727	100400	5.28	20231026	164000	-35.55	20230727	100400	5.28	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
5	20231031	131335	57	100.00	KOSPI		화학	N	N	N	N		N	106100	-1500	5	-1.39	1344937900	12594	59.21	107600	109500	104500	139800	75400	107600	106790.16	11.20	0	-587	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7890	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-35.30	100400	20231026	5.68	164000	-35.30	20230727	100400	5.68	20231026	164000	-35.30	20230727	100400	5.68	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
6	20231031	121338	57	100.00	KOSPI		화학	N	N	N	N		N	105500	-2100	5	-1.95	1239748000	11601	54.54	107600	109500	104500	139800	75400	107600	106863.84	11.20	0	-437	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7846	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-35.67	100400	20231026	5.08	164000	-35.67	20230727	100400	5.08	20231026	164000	-35.67	20230727	100400	5.08	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
7	20231031	111409	57	100.00	KOSPI		화학	N	N	N	N		N	105800	-1800	5	-1.67	987900500	9205	43.28	107600	109500	105400	139800	75400	107600	107321.31	11.20	0	-87	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7868	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-35.49	100400	20231026	5.38	164000	-35.49	20230727	100400	5.38	20231026	164000	-35.49	20230727	100400	5.38	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
8	20231031	101345	57	100.00	KOSPI		화학	N	N	N	N		N	107200	-400	5	-0.37	621796700	5746	27.02	107600	109500	107100	139800	75400	107600	108216.84	11.20	0	-507	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	7972	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-34.63	100400	20231026	6.77	164000	-34.63	20230727	100400	6.77	20231026	164000	-34.63	20230727	100400	6.77	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
9	20231031	091348	57	100.00	KOSPI		화학	N	N	N	N		N	108900	1300	2	1.21	152870900	1414	6.65	107600	108900	107600	139800	75400	107600	108122.73	11.20	0	-475	112800	110200	106300	103700	99800	111500	105000	372	32200	5000	79620	100	1	7436729	8099	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-33.60	100400	20231026	8.47	164000	-33.60	20230727	100400	8.47	20231026	164000	-33.60	20230727	100400	8.47	20231026	1.85	N	456040	5000	371 억		832801	N	N	0	N	00	N
10	20231030	161319	57	100.00	KOSPI		화학	N	N	N	N		N	107600	3000	2	2.87	2243088300	21039	69.41	103600	108900	102400	135900	73300	104600	106616.16	11.18	0	4598	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	8002	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-34.39	100400	20231026	7.17	164000	-34.39	20230727	100400	7.17	20231026	164000	-34.39	20230727	100400	7.17	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
11	20231030	151248	57	100.00	KOSPI		화학	N	N	N	N		N	107600	3000	2	2.87	2197911400	20619	68.02	103600	108900	102400	135900	73300	104600	106597.48	11.18	0	4625	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	8002	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-34.39	100400	20231026	7.17	164000	-34.39	20230727	100400	7.17	20231026	164000	-34.39	20230727	100400	7.17	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
12	20231030	141248	57	100.00	KOSPI		화학	N	N	N	N		N	107400	2800	2	2.68	2006567600	18838	62.15	103600	108900	102400	135900	73300	104600	106518.14	11.18	0	4509	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	7987	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-34.51	100400	20231026	6.97	164000	-34.51	20230727	100400	6.97	20231026	164000	-34.51	20230727	100400	6.97	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
13	20231030	131251	57	100.00	KOSPI		화학	N	N	N	N		N	108100	3500	2	3.35	1786057400	16792	55.40	103600	108900	102400	135900	73300	104600	106364.75	11.18	0	4307	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	8039	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-34.09	100400	20231026	7.67	164000	-34.09	20230727	100400	7.67	20231026	164000	-34.09	20230727	100400	7.67	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
14	20231030	121241	57	100.00	KOSPI		화학	N	N	N	N		N	108400	3800	2	3.63	1581640500	14906	49.18	103600	108900	102400	135900	73300	104600	106108.75	11.18	0	4391	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	8061	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-33.90	100400	20231026	7.97	164000	-33.90	20230727	100400	7.97	20231026	164000	-33.90	20230727	100400	7.97	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
15	20231030	111242	57	100.00	KOSPI		화학	N	N	N	N		N	108100	3500	2	3.35	1345634000	12731	42.00	103600	108100	102400	135900	73300	104600	105698.38	11.18	0	4077	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	8039	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-34.09	100400	20231026	7.67	164000	-34.09	20230727	100400	7.67	20231026	164000	-34.09	20230727	100400	7.67	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
16	20231030	101236	57	100.00	KOSPI		화학	N	N	N	N		N	106900	2300	2	2.20	759859700	7287	24.04	103600	107300	102400	135900	73300	104600	104275.58	11.18	0	2024	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	7950	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-34.82	100400	20231026	6.47	164000	-34.82	20230727	100400	6.47	20231026	164000	-34.82	20230727	100400	6.47	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
17	20231030	091238	57	100.00	KOSPI		화학	N	N	N	N		N	102400	-2200	5	-2.10	355953000	3461	11.42	103600	104300	102400	135900	73300	104600	102841.28	11.18	0	741	111133	107866	104133	100866	97133	109500	102500	372	31300	5000	77400	100	1	7436729	7615	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-37.56	100400	20231026	1.99	164000	-37.56	20230727	100400	1.99	20231026	164000	-37.56	20230727	100400	1.99	20231026	1.81	N	456040	5000	371 억		831408	N	N	0	N	00	N
18	20231027	161133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	104600	2900	2	2.85	3129661100	30156	112.38	101300	107400	100400	132200	71200	101700	103782.61	11.09	0	7024	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7779	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-36.22	100400	20231027	4.18	164000	-36.22	20230727	100400	4.18	20231027	164000	-36.22	20230727	100400	4.18	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
19	20231027	151238	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	105000	3300	2	3.24	3019509100	29107	108.47	101300	107400	100400	132200	71200	101700	103738.60	11.09	0	6962	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7809	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-35.98	100400	20231027	4.58	164000	-35.98	20230727	100400	4.58	20231027	164000	-35.98	20230727	100400	4.58	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
20	20231027	141237	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	105300	3600	2	3.54	2785777000	26890	100.21	101300	107400	100400	132200	71200	101700	103599.35	11.09	0	6703	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7831	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-35.79	100400	20231027	4.88	164000	-35.79	20230727	100400	4.88	20231027	164000	-35.79	20230727	100400	4.88	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
21	20231027	131225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	105700	4000	2	3.93	2554187900	24698	92.04	101300	107400	100400	132200	71200	101700	103417.14	11.09	0	6608	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7861	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-35.55	100400	20231027	5.28	164000	-35.55	20230727	100400	5.28	20231027	164000	-35.55	20230727	100400	5.28	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
22	20231027	121238	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	106000	4300	2	4.23	2294977600	22234	82.86	101300	107400	100400	132200	71200	101700	103219.63	11.09	0	6084	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7883	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-35.37	100400	20231027	5.58	164000	-35.37	20230727	100400	5.58	20231027	164000	-35.37	20230727	100400	5.58	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
23	20231027	111246	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	105100	3400	2	3.34	1938193900	18865	70.31	101300	105300	100400	132200	71200	101700	102740.48	11.09	0	5486	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7816	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-35.91	100400	20231027	4.68	164000	-35.91	20230727	100400	4.68	20231027	164000	-35.91	20230727	100400	4.68	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
24	20231027	101233	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	103500	1800	2	1.77	1280316000	12575	46.86	101300	103500	100400	132200	71200	101700	101814.44	11.09	0	3313	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7697	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-36.89	100400	20231027	3.09	164000	-36.89	20230727	100400	3.09	20231027	164000	-36.89	20230727	100400	3.09	20231027	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
25	20231027	091241	57	100.00	KOSPI		화학	N	N	N	N		N	100600	-1100	5	-1.08	160018500	1574	5.87	101300	103000	100600	132200	71200	101700	101663.48	11.09	0	-121	105233	103466	101933	100166	98633	102700	99400	372	30500	5000	75250	100	1	7436729	7481	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-38.66	100400	20231026	0.20	164000	-38.66	20230727	100400	0.20	20231026	164000	-38.66	20230727	100400	0.20	20231026	1.83	N	456040	5000	371 억		824468	N	N	0	N	00	N
26	20231026	161220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	101700	-2800	5	-2.68	2702647500	26522	190.67	102700	103700	100400	135800	73200	104500	101903.10	11.15	0	-4770	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7563	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-37.99	100400	20231026	1.29	164000	-37.99	20230727	100400	1.29	20231026	164000	-37.99	20230727	100400	1.29	20231026	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
27	20231026	151217	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	103000	-1500	5	-1.44	2518133100	24717	177.69	102700	103700	100400	135800	73200	104500	101878.59	11.15	0	-3927	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7660	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-37.20	100400	20231026	2.59	164000	-37.20	20230727	100400	2.59	20231026	164000	-37.20	20230727	100400	2.59	20231026	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
28	20231026	141220	57	100.00	KOSPI		화학	N	N	N	N		N	101800	-2700	5	-2.58	1464258700	14337	103.07	102700	103300	100900	135800	73200	104500	102131.46	11.15	0	-2483	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7571	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-37.93	100600	20231023	1.19	164000	-37.93	20230727	100600	1.19	20231023	164000	-37.93	20230727	100600	1.19	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
29	20231026	131217	57	100.00	KOSPI		화학	N	N	N	N		N	101800	-2700	5	-2.58	1335218700	13070	93.96	102700	103300	100900	135800	73200	104500	102159.04	11.15	0	-1992	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7571	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-37.93	100600	20231023	1.19	164000	-37.93	20230727	100600	1.19	20231023	164000	-37.93	20230727	100600	1.19	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
30	20231026	121211	57	100.00	KOSPI		화학	N	N	N	N		N	101500	-3000	5	-2.87	1212514500	11860	85.26	102700	103300	100900	135800	73200	104500	102235.62	11.15	0	-1738	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7548	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-38.11	100600	20231023	0.89	164000	-38.11	20230727	100600	0.89	20231023	164000	-38.11	20230727	100600	0.89	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
31	20231026	111228	57	100.00	KOSPI		화학	N	N	N	N		N	102000	-2500	5	-2.39	823544300	8028	57.71	102700	103300	101900	135800	73200	104500	102583.99	11.15	0	-479	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7585	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-37.80	100600	20231023	1.39	164000	-37.80	20230727	100600	1.39	20231023	164000	-37.80	20230727	100600	1.39	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
32	20231026	101222	57	100.00	KOSPI		화학	N	N	N	N		N	103100	-1400	5	-1.34	415037100	4045	29.08	102700	103300	101900	135800	73200	104500	102604.97	11.15	0	-93	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7667	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-37.13	100600	20231023	2.49	164000	-37.13	20230727	100600	2.49	20231023	164000	-37.13	20230727	100600	2.49	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
33	20231026	091219	57	100.00	KOSPI		화학	N	N	N	N		N	102900	-1600	5	-1.53	194301700	1898	13.64	102700	103100	101900	135800	73200	104500	102371.81	11.15	0	-213	108966	106732	105566	103332	102166	106150	102750	372	31300	5000	77330	100	1	7436729	7652	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-37.26	100600	20231023	2.29	164000	-37.26	20230727	100600	2.29	20231023	164000	-37.26	20230727	100600	2.29	20231023	1.85	N	456040	5000	371 억		829400	N	N	0	N	00	N
34	20231025	161221	00	50.00	KOSPI		화학	N	N	N	N	50	N	104500	-1500	5	-1.42	1471892600	13841	76.36	106200	107800	104400	137800	74200	106000	106342.94	11.13	0	1791	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7771	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-36.28	100600	20231023	3.88	164000	-36.28	20230727	100600	3.88	20231023	164000	-36.28	20230727	100600	3.88	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
35	20231025	151219	00	50.00	KOSPI		화학	N	N	N	N	50	N	104800	-1200	5	-1.13	1355314300	12726	70.21	106200	107800	104700	137800	74200	106000	106499.63	11.13	0	1483	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7794	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-36.10	100600	20231023	4.17	164000	-36.10	20230727	100600	4.17	20231023	164000	-36.10	20230727	100600	4.17	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
36	20231025	141214	00	50.00	KOSPI		화학	N	N	N	N	50	N	106900	900	2	0.85	999931000	9361	51.65	106200	107800	105400	137800	74200	106000	106818.82	11.13	0	1598	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7950	0.00	0.00	12	0.13	0.00	0.00	164000	20230727	-34.82	100600	20231023	6.26	164000	-34.82	20230727	100600	6.26	20231023	164000	-34.82	20230727	100600	6.26	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
37	20231025	131215	00	50.00	KOSPI		화학	N	N	N	N	50	N	106300	300	2	0.28	877896000	8217	45.34	106200	107800	105400	137800	74200	106000	106838.99	11.13	0	1391	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7905	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-35.18	100600	20231023	5.67	164000	-35.18	20230727	100600	5.67	20231023	164000	-35.18	20230727	100600	5.67	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
38	20231025	121219	00	50.00	KOSPI		화학	N	N	N	N	50	N	107000	1000	2	0.94	749481000	7012	38.69	106200	107800	105400	137800	74200	106000	106885.48	11.13	0	1358	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7957	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-34.76	100600	20231023	6.36	164000	-34.76	20230727	100600	6.36	20231023	164000	-34.76	20230727	100600	6.36	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
39	20231025	111219	00	50.00	KOSPI		화학	N	N	N	N	50	N	107100	1100	2	1.04	641907400	6007	33.14	106200	107800	105400	137800	74200	106000	106859.90	11.13	0	1704	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7965	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-34.70	100600	20231023	6.46	164000	-34.70	20230727	100600	6.46	20231023	164000	-34.70	20230727	100600	6.46	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
40	20231025	101220	00	50.00	KOSPI		화학	N	N	N	N	50	N	107200	1200	2	1.13	465279300	4358	24.04	106200	107800	105400	137800	74200	106000	106764.41	11.13	0	1484	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7972	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-34.63	100600	20231023	6.56	164000	-34.63	20230727	100600	6.56	20231023	164000	-34.63	20230727	100600	6.56	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
41	20231025	091216	00	50.00	KOSPI		화학	N	N	N	N	50	N	106100	100	2	0.09	127221600	1201	6.63	106200	106500	105400	137800	74200	106000	105929.73	11.13	0	570	109200	107600	105000	103400	100800	108400	104200	372	31800	5000	78440	100	1	7436729	7890	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-35.30	100600	20231023	5.47	164000	-35.30	20230727	100600	5.47	20231023	164000	-35.30	20230727	100600	5.47	20231023	1.86	N	456040	5000	371 억		827938	N	N	0	N	00	N
42	20231024	161146	00	50.00	KOSPI		화학	N	N	N	N	50	N	106000	3700	2	3.62	1885828900	18021	152.05	103000	106600	102400	132900	71700	102300	104645.36	11.13	0	-750	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7883	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-35.37	100600	20231023	5.37	164000	-35.37	20230727	100600	5.37	20231023	164000	-35.37	20230727	100600	5.37	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
43	20231024	151207	00	50.00	KOSPI		화학	N	N	N	N	50	N	106400	4100	2	4.01	1760374000	16839	142.08	103000	106600	102400	132900	71700	102300	104541.48	11.13	0	-843	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7913	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-35.12	100600	20231023	5.77	164000	-35.12	20230727	100600	5.77	20231023	164000	-35.12	20230727	100600	5.77	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
44	20231024	141150	00	50.00	KOSPI		화학	N	N	N	N	50	N	106300	4000	2	3.91	1353644900	13002	109.70	103000	106600	102400	132900	71700	102300	104110.51	11.13	0	-284	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7905	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-35.18	100600	20231023	5.67	164000	-35.18	20230727	100600	5.67	20231023	164000	-35.18	20230727	100600	5.67	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
45	20231024	131153	00	50.00	KOSPI		화학	N	N	N	N	50	N	104600	2300	2	2.25	1103974900	10636	89.74	103000	105200	102400	132900	71700	102300	103796.06	11.13	0	-875	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7779	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-36.22	100600	20231023	3.98	164000	-36.22	20230727	100600	3.98	20231023	164000	-36.22	20230727	100600	3.98	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
46	20231024	121206	00	50.00	KOSPI		화학	N	N	N	N	50	N	104000	1700	2	1.66	957093800	9231	77.89	103000	105200	102400	132900	71700	102300	103682.57	11.13	0	-1101	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7734	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-36.59	100600	20231023	3.38	164000	-36.59	20230727	100600	3.38	20231023	164000	-36.59	20230727	100600	3.38	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
47	20231024	111201	00	50.00	KOSPI		화학	N	N	N	N	50	N	103700	1400	2	1.37	857779100	8277	69.84	103000	105200	102400	132900	71700	102300	103634.06	11.13	0	-904	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7712	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-36.77	100600	20231023	3.08	164000	-36.77	20230727	100600	3.08	20231023	164000	-36.77	20230727	100600	3.08	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
48	20231024	101151	00	50.00	KOSPI		화학	N	N	N	N	50	N	104400	2100	2	2.05	551717000	5314	44.84	103000	105200	103000	132900	71700	102300	103823.30	11.13	0	-203	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7764	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-36.34	100600	20231023	3.78	164000	-36.34	20230727	100600	3.78	20231023	164000	-36.34	20230727	100600	3.78	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
49	20231024	091159	00	50.00	KOSPI		화학	N	N	N	N	50	N	103400	1100	2	1.08	106551500	1033	8.72	103000	104100	103000	132900	71700	102300	103147.63	11.13	0	208	106100	104200	102400	100500	98700	105150	101450	372	30600	5000	75700	100	1	7436729	7690	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-36.95	100600	20231023	2.78	164000	-36.95	20230727	100600	2.78	20231023	164000	-36.95	20230727	100600	2.78	20231023	1.86	N	456040	5000	371 억		827999	N	N	0	N	00	N
50	20231023	161141	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	102300	-1200	5	-1.16	1212554400	11781	50.50	100800	104300	100600	134500	72500	103500	102930.35	11.15	0	-1424	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7608	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-37.62	100600	20231023	1.69	164000	-37.62	20230727	100600	1.69	20231023	164000	-37.62	20230727	100600	1.69	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
51	20231023	151147	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103100	-400	5	-0.39	1113975800	10820	46.38	100800	104300	100600	134500	72500	103500	102955.25	11.15	0	-1250	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7667	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-37.13	100600	20231023	2.49	164000	-37.13	20230727	100600	2.49	20231023	164000	-37.13	20230727	100600	2.49	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
52	20231023	141144	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	102700	-800	5	-0.77	1017700700	9886	42.38	100800	104300	100600	134500	72500	103500	102943.63	11.15	0	-1017	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7638	0.00	0.00	12	0.13	0.00	0.00	164000	20230727	-37.38	100600	20231023	2.09	164000	-37.38	20230727	100600	2.09	20231023	164000	-37.38	20230727	100600	2.09	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
53	20231023	131152	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103400	-100	5	-0.10	816077800	7934	34.01	100800	104300	100600	134500	72500	103500	102858.31	11.15	0	-365	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7690	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-36.95	100600	20231023	2.78	164000	-36.95	20230727	100600	2.78	20231023	164000	-36.95	20230727	100600	2.78	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
54	20231023	121139	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103400	-100	5	-0.10	759271700	7384	31.65	100800	104300	100600	134500	72500	103500	102826.61	11.15	0	-247	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7690	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-36.95	100600	20231023	2.78	164000	-36.95	20230727	100600	2.78	20231023	164000	-36.95	20230727	100600	2.78	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
55	20231023	111138	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	104000	500	2	0.48	674389500	6566	28.15	100800	104200	100600	134500	72500	103500	102709.34	11.15	0	85	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7734	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-36.59	100600	20231023	3.38	164000	-36.59	20230727	100600	3.38	20231023	164000	-36.59	20230727	100600	3.38	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
56	20231023	101130	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103000	-500	5	-0.48	430153800	4208	18.04	100800	103900	100600	134500	72500	103500	102222.86	11.15	0	217	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7660	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-37.20	100600	20231023	2.39	164000	-37.20	20230727	100600	2.39	20231023	164000	-37.20	20230727	100600	2.39	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
57	20231023	091153	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103100	-400	5	-0.39	231289900	2275	9.75	100800	103900	100600	134500	72500	103500	101665.89	11.15	0	876	106900	105200	103100	101400	99300	104150	100350	372	31000	5000	76590	100	1	7436729	7667	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-37.13	100600	20231023	2.49	164000	-37.13	20230727	100600	2.49	20231023	164000	-37.13	20230727	100600	2.49	20231023	1.89	N	456040	5000	371 억		829381	N	N	0	N	00	N
58	20231020	161134	00	50.00	KOSPI		화학	N	N	N	N	50	N	103500	-1500	5	-1.43	2378466800	23240	144.98	104800	104800	101000	136500	73500	105000	102342.87	10.37	0	-1791	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7697	0.00	0.00	12	0.31	0.00	0.00	164000	20230727	-36.89	100800	20231010	2.68	164000	-36.89	20230727	100800	2.68	20231010	164000	-36.89	20230727	100800	2.68	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
59	20231020	151132	00	50.00	KOSPI		화학	N	N	N	N	50	N	103200	-1800	5	-1.71	2278977800	22279	138.98	104800	104800	101000	136500	73500	105000	102292.64	10.37	0	-2099	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7675	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-37.07	100800	20231010	2.38	164000	-37.07	20230727	100800	2.38	20231010	164000	-37.07	20230727	100800	2.38	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
60	20231020	141146	00	50.00	KOSPI		화학	N	N	N	N	50	N	103600	-1400	5	-1.33	2013262200	19713	122.98	104800	104800	101000	136500	73500	105000	102128.66	10.37	0	-1955	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7704	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-36.83	100800	20231010	2.78	164000	-36.83	20230727	100800	2.78	20231010	164000	-36.83	20230727	100800	2.78	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
61	20231020	131114	00	50.00	KOSPI		화학	N	N	N	N	50	N	102900	-2100	5	-2.00	1782210800	17482	109.06	104800	104800	101000	136500	73500	105000	101945.48	10.37	0	-1881	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7652	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-37.26	100800	20231010	2.08	164000	-37.26	20230727	100800	2.08	20231010	164000	-37.26	20230727	100800	2.08	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
62	20231020	121127	00	50.00	KOSPI		화학	N	N	N	N	50	N	102500	-2500	5	-2.38	1588515900	15593	97.27	104800	104800	101000	136500	73500	105000	101873.65	10.37	0	-1772	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7623	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-37.50	100800	20231010	1.69	164000	-37.50	20230727	100800	1.69	20231010	164000	-37.50	20230727	100800	1.69	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
63	20231020	111139	00	50.00	KOSPI		화학	N	N	N	N	50	N	101700	-3300	5	-3.14	1430402500	14039	87.58	104800	104800	101000	136500	73500	105000	101887.78	10.37	0	-2186	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7563	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-37.99	100800	20231010	0.89	164000	-37.99	20230727	100800	0.89	20231010	164000	-37.99	20230727	100800	0.89	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
64	20231020	101128	00	50.00	KOSPI		화학	N	N	N	N	50	N	101100	-3900	5	-3.71	1086669200	10643	66.39	104800	104800	101000	136500	73500	105000	102101.78	10.37	0	-1708	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7519	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-38.35	100800	20231010	0.30	164000	-38.35	20230727	100800	0.30	20231010	164000	-38.35	20230727	100800	0.30	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
65	20231020	091125	00	50.00	KOSPI		화학	N	N	N	N	50	N	102500	-2500	5	-2.38	337502600	3275	20.43	104800	104800	102500	136500	73500	105000	103054.23	10.37	0	-988	107866	106432	105466	104032	103066	105950	103550	372	31500	5000	77700	100	1	7436729	7623	0.00	0.00	12	0.04	0.00	0.00	164000	20230727	-37.50	100800	20231010	1.69	164000	-37.50	20230727	100800	1.69	20231010	164000	-37.50	20230727	100800	1.69	20231010	1.88	N	456040	5000	371 억		771232	N	N	0	N	00	N
66	20231019	161125	00	50.00	KOSPI		화학	N	N	N	N	50	N	105000	-3000	5	-2.78	1682365500	15978	72.49	106000	106900	104500	140400	75600	108000	105292.66	10.39	0	-1560	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7809	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-35.98	100800	20231010	4.17	164000	-35.98	20230727	100800	4.17	20231010	164000	-35.98	20230727	100800	4.17	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
67	20231019	151111	00	50.00	KOSPI		화학	N	N	N	N	50	N	104900	-3100	5	-2.87	1534807200	14572	66.11	106000	106900	104500	140400	75600	108000	105325.78	10.39	0	-1472	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7801	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-36.04	100800	20231010	4.07	164000	-36.04	20230727	100800	4.07	20231010	164000	-36.04	20230727	100800	4.07	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
68	20231019	141128	00	50.00	KOSPI		화학	N	N	N	N	50	N	105300	-2700	5	-2.50	1287133100	12216	55.42	106000	106900	104500	140400	75600	108000	105364.53	10.39	0	-1326	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7831	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-35.79	100800	20231010	4.46	164000	-35.79	20230727	100800	4.46	20231010	164000	-35.79	20230727	100800	4.46	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
69	20231019	131118	00	50.00	KOSPI		화학	N	N	N	N	50	N	105200	-2800	5	-2.59	1126526100	10690	48.50	106000	106900	104500	140400	75600	108000	105381.30	10.39	0	-1421	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7823	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-35.85	100800	20231010	4.37	164000	-35.85	20230727	100800	4.37	20231010	164000	-35.85	20230727	100800	4.37	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
70	20231019	121126	00	50.00	KOSPI		화학	N	N	N	N	50	N	105700	-2300	5	-2.13	867258200	8230	37.34	106000	106900	104500	140400	75600	108000	105377.67	10.39	0	-1244	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7861	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-35.55	100800	20231010	4.86	164000	-35.55	20230727	100800	4.86	20231010	164000	-35.55	20230727	100800	4.86	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
71	20231019	111118	00	50.00	KOSPI		화학	N	N	N	N	50	N	106100	-1900	5	-1.76	752039800	7140	32.39	106000	106900	104500	140400	75600	108000	105327.70	10.39	0	-1477	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7890	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-35.30	100800	20231010	5.26	164000	-35.30	20230727	100800	5.26	20231010	164000	-35.30	20230727	100800	5.26	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
72	20231019	101114	00	50.00	KOSPI		화학	N	N	N	N	50	N	105800	-2200	5	-2.04	578211900	5494	24.93	106000	106900	104500	140400	75600	108000	105244.25	10.39	0	-1283	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7868	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-35.49	100800	20231010	4.96	164000	-35.49	20230727	100800	4.96	20231010	164000	-35.49	20230727	100800	4.96	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
73	20231019	091121	00	50.00	KOSPI		화학	N	N	N	N	50	N	105200	-2800	5	-2.59	289696400	2749	12.47	106000	106900	104700	140400	75600	108000	105382.47	10.39	0	-984	112000	110000	109000	107000	106000	109500	106500	372	32400	5000	79920	100	1	7436729	7823	0.00	0.00	12	0.04	0.00	0.00	164000	20230727	-35.85	100800	20231010	4.37	164000	-35.85	20230727	100800	4.37	20231010	164000	-35.85	20230727	100800	4.37	20231010	1.95	N	456040	5000	371 억		772759	N	N	356	N	00	N
74	20231018	161127	00	50.00	KOSPI		화학	N	N	N	N	50	N	108000	-2900	5	-2.61	2391805400	21986	110.40	110000	111000	108000	144100	77700	110900	108787.76	10.54	0	-10719	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8032	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-34.15	100800	20231010	7.14	164000	-34.15	20230727	100800	7.14	20231010	164000	-34.15	20230727	100800	7.14	20231010	1.95	N	456040	5000	371 억		783607	N	N	356	N	00	N
75	20231018	151118	00	50.00	KOSPI		화학	N	N	N	N	50	N	108200	-2700	5	-2.43	2246135300	20639	103.64	110000	111000	108100	144100	77700	110900	108829.66	10.54	0	-10179	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8047	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-34.02	100800	20231010	7.34	164000	-34.02	20230727	100800	7.34	20231010	164000	-34.02	20230727	100800	7.34	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
76	20231018	141101	00	50.00	KOSPI		화학	N	N	N	N	50	N	108100	-2800	5	-2.52	2040561800	18739	94.10	110000	111000	108100	144100	77700	110900	108893.85	10.54	0	-9064	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8039	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-34.09	100800	20231010	7.24	164000	-34.09	20230727	100800	7.24	20231010	164000	-34.09	20230727	100800	7.24	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
77	20231018	131058	00	50.00	KOSPI		화학	N	N	N	N	50	N	108600	-2300	5	-2.07	1800180100	16522	82.97	110000	111000	108100	144100	77700	110900	108956.55	10.54	0	-8271	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8076	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-33.78	100800	20231010	7.74	164000	-33.78	20230727	100800	7.74	20231010	164000	-33.78	20230727	100800	7.74	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
78	20231018	121119	00	50.00	KOSPI		화학	N	N	N	N	50	N	108600	-2300	5	-2.07	1670660900	15329	76.98	110000	111000	108100	144100	77700	110900	108986.95	10.54	0	-7596	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8076	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-33.78	100800	20231010	7.74	164000	-33.78	20230727	100800	7.74	20231010	164000	-33.78	20230727	100800	7.74	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
79	20231018	111109	00	50.00	KOSPI		화학	N	N	N	N	50	N	108800	-2100	5	-1.89	1447575500	13273	66.65	110000	111000	108100	144100	77700	110900	109061.67	10.54	0	-6382	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8091	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-33.66	100800	20231010	7.94	164000	-33.66	20230727	100800	7.94	20231010	164000	-33.66	20230727	100800	7.94	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
80	20231018	101122	00	50.00	KOSPI		화학	N	N	N	N	50	N	108200	-2700	5	-2.43	1223179700	11206	56.27	110000	111000	108100	144100	77700	110900	109154.00	10.54	0	-5395	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8047	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-34.02	100800	20231010	7.34	164000	-34.02	20230727	100800	7.34	20231010	164000	-34.02	20230727	100800	7.34	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
81	20231018	091102	00	50.00	KOSPI		화학	N	N	N	N	50	N	110600	-300	5	-0.27	271612200	2473	12.42	110000	110900	109400	144100	77700	110900	109831.06	10.54	0	623	115500	113200	110300	108000	105100	114350	109150	372	33200	5000	82060	100	1	7436729	8225	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-32.56	100800	20231010	9.72	164000	-32.56	20230727	100800	9.72	20231010	164000	-32.56	20230727	100800	9.72	20231010	1.95	N	456040	5000	371 억		783607	N	N	0	N	00	N
82	20231017	161106	00	50.00	KOSPI		화학	N	N	N	N	50	N	110900	3600	2	3.36	2184903900	19795	143.11	108000	112600	107400	139400	75200	107300	110383.04	10.53	0	310	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8247	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-32.38	100800	20231010	10.02	164000	-32.38	20230727	100800	10.02	20231010	164000	-32.38	20230727	100800	10.02	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
83	20231017	151115	00	50.00	KOSPI		화학	N	N	N	N	50	N	112000	4700	2	4.38	2093202100	18973	137.17	108000	112600	107400	139400	75200	107300	110333.30	10.53	0	357	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8329	0.00	0.00	12	0.26	0.00	0.00	164000	20230727	-31.71	100800	20231010	11.11	164000	-31.71	20230727	100800	11.11	20231010	164000	-31.71	20230727	100800	11.11	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
84	20231017	141116	00	50.00	KOSPI		화학	N	N	N	N	50	N	111700	4400	2	4.10	1791336700	16272	117.64	108000	112600	107400	139400	75200	107300	110095.65	10.53	0	1190	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8307	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-31.89	100800	20231010	10.81	164000	-31.89	20230727	100800	10.81	20231010	164000	-31.89	20230727	100800	10.81	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
85	20231017	131108	00	50.00	KOSPI		화학	N	N	N	N	50	N	108300	1000	2	0.93	615019900	5690	41.14	108000	109100	107400	139400	75200	107300	108094.84	10.53	0	-626	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8054	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-33.96	100800	20231010	7.44	164000	-33.96	20230727	100800	7.44	20231010	164000	-33.96	20230727	100800	7.44	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
86	20231017	121113	00	50.00	KOSPI		화학	N	N	N	N	50	N	107400	100	2	0.09	492991300	4561	32.97	108000	109100	107400	139400	75200	107300	108097.16	10.53	0	-496	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	7987	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-34.51	100800	20231010	6.55	164000	-34.51	20230727	100800	6.55	20231010	164000	-34.51	20230727	100800	6.55	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
87	20231017	111102	00	50.00	KOSPI		화학	N	N	N	N	50	N	107800	500	2	0.47	375452400	3470	25.09	108000	109100	107500	139400	75200	107300	108212.69	10.53	0	288	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8017	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-34.27	100800	20231010	6.94	164000	-34.27	20230727	100800	6.94	20231010	164000	-34.27	20230727	100800	6.94	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
88	20231017	101053	00	50.00	KOSPI		화학	N	N	N	N	50	N	108100	800	2	0.75	302557000	2794	20.20	108000	109100	107500	139400	75200	107300	108306.12	10.53	0	379	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8039	0.00	0.00	12	0.04	0.00	0.00	164000	20230727	-34.09	100800	20231010	7.24	164000	-34.09	20230727	100800	7.24	20231010	164000	-34.09	20230727	100800	7.24	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
89	20231017	091107	00	50.00	KOSPI		화학	N	N	N	N	50	N	108500	1200	2	1.12	69754800	643	4.65	108000	109100	108000	139400	75200	107300	108583.14	10.53	0	59	109500	108400	107200	106100	104900	107800	105500	372	32100	5000	79400	100	1	7436729	8069	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-33.84	100800	20231010	7.64	164000	-33.84	20230727	100800	7.64	20231010	164000	-33.84	20230727	100800	7.64	20231010	1.94	N	456040	5000	371 억		783401	N	N	0	N	00	N
90	20231016	161103	00	50.00	KOSPI		화학	N	N	N	N	50	N	107300	-700	5	-0.65	1451530400	13580	70.49	108000	108300	106000	140400	75600	108000	106886.96	10.56	0	-1419	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7980	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-34.57	100800	20231010	6.45	164000	-34.57	20230727	100800	6.45	20231010	164000	-34.57	20230727	100800	6.45	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
91	20231016	151104	00	50.00	KOSPI		화학	N	N	N	N	50	N	107800	-200	5	-0.19	1372427500	12846	66.68	108000	108300	106000	140400	75600	108000	106836.77	10.56	0	-1400	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	8017	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-34.27	100800	20231010	6.94	164000	-34.27	20230727	100800	6.94	20231010	164000	-34.27	20230727	100800	6.94	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
92	20231016	141105	00	50.00	KOSPI		화학	N	N	N	N	50	N	106500	-1500	5	-1.39	963067200	9020	46.82	108000	108300	106000	140400	75600	108000	106769.93	10.56	0	-1981	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7920	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-35.06	100800	20231010	5.65	164000	-35.06	20230727	100800	5.65	20231010	164000	-35.06	20230727	100800	5.65	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
93	20231016	131057	00	50.00	KOSPI		화학	N	N	N	N	50	N	106300	-1700	5	-1.57	832560000	7791	40.44	108000	108300	106000	140400	75600	108000	106861.47	10.56	0	-1764	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7905	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-35.18	100800	20231010	5.46	164000	-35.18	20230727	100800	5.46	20231010	164000	-35.18	20230727	100800	5.46	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
94	20231016	121059	00	50.00	KOSPI		화학	N	N	N	N	50	N	106100	-1900	5	-1.76	722874300	6758	35.08	108000	108300	106000	140400	75600	108000	106965.41	10.56	0	-1568	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7890	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-35.30	100800	20231010	5.26	164000	-35.30	20230727	100800	5.26	20231010	164000	-35.30	20230727	100800	5.26	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
95	20231016	111052	00	50.00	KOSPI		화학	N	N	N	N	50	N	106800	-1200	5	-1.11	522017400	4870	25.28	108000	108300	106000	140400	75600	108000	107190.10	10.56	0	-572	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7942	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-34.88	100800	20231010	5.95	164000	-34.88	20230727	100800	5.95	20231010	164000	-34.88	20230727	100800	5.95	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
96	20231016	101044	00	50.00	KOSPI		화학	N	N	N	N	50	N	107100	-900	5	-0.83	400405800	3733	19.38	108000	108300	106000	140400	75600	108000	107260.73	10.56	0	-203	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7965	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-34.70	100800	20231010	6.25	164000	-34.70	20230727	100800	6.25	20231010	164000	-34.70	20230727	100800	6.25	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
97	20231016	091047	00	50.00	KOSPI		화학	N	N	N	N	50	N	106600	-1400	5	-1.30	146741600	1368	7.10	108000	108300	106000	140400	75600	108000	107266.18	10.56	0	-482	111733	109866	108533	106666	105333	109200	106000	372	32400	5000	79920	100	1	7436729	7928	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-35.00	100800	20231010	5.75	164000	-35.00	20230727	100800	5.75	20231010	164000	-35.00	20230727	100800	5.75	20231010	1.98	N	456040	5000	371 억		785653	N	N	0	N	00	N
98	20231012	161123	00	50.00	KOSPI		화학	N	N	N	N	50	N	110400	4000	2	3.76	3371361700	30722	98.85	106500	111300	106500	138300	74500	106400	109737.34	10.58	0	1273	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8210	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-32.68	100800	20231010	9.52	164000	-32.68	20230727	100800	9.52	20231010	164000	-32.68	20230727	100800	9.52	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
99	20231012	151055	00	50.00	KOSPI		화학	N	N	N	N	50	N	111200	4800	2	4.51	3289023800	29978	96.46	106500	111300	106500	138300	74500	106400	109714.58	10.58	0	1202	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8270	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-32.20	100800	20231010	10.32	164000	-32.20	20230727	100800	10.32	20231010	164000	-32.20	20230727	100800	10.32	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
100	20231012	141059	00	50.00	KOSPI		화학	N	N	N	N	50	N	110600	4200	2	3.95	2608250900	23794	76.56	106500	111000	106500	138300	74500	106400	109618.01	10.58	0	1131	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8225	0.00	0.00	12	0.32	0.00	0.00	164000	20230727	-32.56	100800	20231010	9.72	164000	-32.56	20230727	100800	9.72	20231010	164000	-32.56	20230727	100800	9.72	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
101	20231012	131058	00	50.00	KOSPI		화학	N	N	N	N	50	N	110400	4000	2	3.76	2174784500	19873	63.95	106500	110800	106500	138300	74500	106400	109434.13	10.58	0	1698	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8210	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-32.68	100800	20231010	9.52	164000	-32.68	20230727	100800	9.52	20231010	164000	-32.68	20230727	100800	9.52	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
102	20231012	121110	00	50.00	KOSPI		화학	N	N	N	N	50	N	110000	3600	2	3.38	1875874500	17162	55.22	106500	110800	106500	138300	74500	106400	109303.96	10.58	0	2139	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8180	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-32.93	100800	20231010	9.13	164000	-32.93	20230727	100800	9.13	20231010	164000	-32.93	20230727	100800	9.13	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
103	20231012	111108	00	50.00	KOSPI		화학	N	N	N	N	50	N	110200	3800	2	3.57	1581578600	14490	46.62	106500	110800	106500	138300	74500	106400	109149.66	10.58	0	2318	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8195	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-32.80	100800	20231010	9.33	164000	-32.80	20230727	100800	9.33	20231010	164000	-32.80	20230727	100800	9.33	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
104	20231012	101059	00	50.00	KOSPI		화학	N	N	N	N	50	N	108800	2400	2	2.26	861757000	7938	25.54	106500	109700	106500	138300	74500	106400	108560.97	10.58	0	7	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8091	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-33.66	100800	20231010	7.94	164000	-33.66	20230727	100800	7.94	20231010	164000	-33.66	20230727	100800	7.94	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
105	20231012	091107	00	50.00	KOSPI		화학	N	N	N	N	50	N	108000	1600	2	1.50	174966000	1631	5.25	106500	108000	106500	138300	74500	106400	107275.29	10.58	0	-150	110333	108366	106433	104466	102533	109350	105450	372	31900	5000	78730	100	1	7436729	8032	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-34.15	100800	20231010	7.14	164000	-34.15	20230727	100800	7.14	20231010	164000	-34.15	20230727	100800	7.14	20231010	1.98	N	456040	5000	371 억		787106	N	N	0	N	00	N
106	20231011	161054	00	50.00	KOSPI		화학	N	N	N	N	50	N	106400	4300	2	4.21	3316227900	31042	56.80	104600	108400	104500	132700	71500	102100	106831.24	10.51	0	5250	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	7913	0.00	0.00	12	0.42	0.00	0.00	164000	20230727	-35.12	100800	20231010	5.56	164000	-35.12	20230727	100800	5.56	20231010	164000	-35.12	20230727	100800	5.56	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
107	20231011	151101	00	50.00	KOSPI		화학	N	N	N	N	50	N	106500	4400	2	4.31	3128112600	29273	53.57	104600	108400	104500	132700	71500	102100	106859.99	10.51	0	4877	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	7920	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-35.06	100800	20231010	5.65	164000	-35.06	20230727	100800	5.65	20231010	164000	-35.06	20230727	100800	5.65	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
108	20231011	141102	00	50.00	KOSPI		화학	N	N	N	N	50	N	107100	5000	2	4.90	2711359200	25363	46.41	104600	108400	104500	132700	71500	102100	106902.15	10.51	0	4175	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	7965	0.00	0.00	12	0.34	0.00	0.00	164000	20230727	-34.70	100800	20231010	6.25	164000	-34.70	20230727	100800	6.25	20231010	164000	-34.70	20230727	100800	6.25	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
109	20231011	131050	00	50.00	KOSPI		화학	N	N	N	N	50	N	107800	5700	2	5.58	2366366200	22157	40.54	104600	108400	104500	132700	71500	102100	106799.94	10.51	0	5137	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	8017	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-34.27	100800	20231010	6.94	164000	-34.27	20230727	100800	6.94	20231010	164000	-34.27	20230727	100800	6.94	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
110	20231011	121112	00	50.00	KOSPI		화학	N	N	N	N	50	N	107600	5500	2	5.39	2222883600	20822	38.10	104600	108400	104500	132700	71500	102100	106756.49	10.51	0	5307	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	8002	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-34.39	100800	20231010	6.75	164000	-34.39	20230727	100800	6.75	20231010	164000	-34.39	20230727	100800	6.75	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
111	20231011	111106	00	50.00	KOSPI		화학	N	N	N	N	50	N	108400	6300	2	6.17	2017719500	18914	34.61	104600	108400	104500	132700	71500	102100	106678.62	10.51	0	6008	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	8061	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-33.90	100800	20231010	7.54	164000	-33.90	20230727	100800	7.54	20231010	164000	-33.90	20230727	100800	7.54	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
112	20231011	101057	00	50.00	KOSPI		화학	N	N	N	N	50	N	107700	5600	2	5.48	1461592300	13755	25.17	104600	108000	104500	132700	71500	102100	106258.98	10.51	0	4748	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	8009	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-34.33	100800	20231010	6.85	164000	-34.33	20230727	100800	6.85	20231010	164000	-34.33	20230727	100800	6.85	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
113	20231011	091059	00	50.00	KOSPI		화학	N	N	N	N	50	N	105100	3000	2	2.94	355332000	3384	6.19	104600	105500	104500	132700	71500	102100	105003.55	10.51	0	1357	110700	106400	103600	99300	96500	105000	97900	372	30600	5000	75550	100	1	7436729	7816	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-35.91	100800	20231010	4.27	164000	-35.91	20230727	100800	4.27	20231010	164000	-35.91	20230727	100800	4.27	20231010	2.01	N	456040	5000	371 억		781917	N	N	0	N	00	N
114	20231010	161704	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	102100	-3900	5	-3.68	5628109800	54378	187.94	105900	107900	100800	137800	74200	106000	103500.14	10.48	0	2840	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7593	0.00	0.00	12	0.73	0.00	0.00	164000	20230727	-37.74	100800	20231010	1.29	164000	-37.74	20230727	100800	1.29	20231010	164000	-37.74	20230727	100800	1.29	20231010	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
115	20231010	151045	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	101100	-4900	5	-4.62	5382743400	51968	179.61	105900	107900	100800	137800	74200	106000	103578.04	10.48	0	2337	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7519	0.00	0.00	12	0.70	0.00	0.00	164000	20230727	-38.35	100800	20231010	0.30	164000	-38.35	20230727	100800	0.30	20231010	164000	-38.35	20230727	100800	0.30	20231010	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
116	20231010	141052	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	102300	-3700	5	-3.49	3859313100	36925	127.62	105900	107900	101900	137800	74200	106000	104517.62	10.48	0	-798	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7608	0.00	0.00	12	0.50	0.00	0.00	164000	20230727	-37.62	101900	20231010	0.39	164000	-37.62	20230727	101900	0.39	20231010	164000	-37.62	20230727	101900	0.39	20231010	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
117	20231010	131045	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103400	-2600	5	-2.45	3019445300	28741	99.34	105900	107900	103000	137800	74200	106000	105057.07	10.48	0	788	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7690	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-36.95	103000	20231010	0.39	164000	-36.95	20230727	103000	0.39	20231010	164000	-36.95	20230727	103000	0.39	20231010	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
118	20231010	121041	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	103800	-2200	5	-2.08	2492412800	23643	81.72	105900	107900	103500	137800	74200	106000	105418.64	10.48	0	491	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7719	0.00	0.00	12	0.32	0.00	0.00	164000	20230727	-36.71	103500	20231010	0.29	164000	-36.71	20230727	103500	0.29	20231010	164000	-36.71	20230727	103500	0.29	20231010	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
119	20231010	111021	00	50.00	KOSPI		화학	N	N	N	N	50	N	105000	-1000	5	-0.94	1700222900	16040	55.44	105900	107900	104800	137800	74200	106000	105998.93	10.48	0	431	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7809	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-35.98	103500	20230622	1.45	164000	-35.98	20230727	103500	1.45	20230622	164000	-35.98	20230727	103500	1.45	20230622	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
120	20231010	101033	00	50.00	KOSPI		화학	N	N	N	N	50	N	105700	-300	5	-0.28	791686300	7438	25.71	105900	107900	105500	137800	74200	106000	106438.06	10.48	0	913	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7861	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-35.55	103500	20230622	2.13	164000	-35.55	20230727	103500	2.13	20230622	164000	-35.55	20230727	103500	2.13	20230622	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
121	20231010	091027	00	50.00	KOSPI		화학	N	N	N	N	50	N	106800	800	2	0.75	184577400	1738	6.01	105900	107900	105900	137800	74200	106000	106201.04	10.48	0	136	110800	108400	106200	103800	101600	109600	105000	372	31800	5000	78440	100	1	7436729	7942	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-34.88	103500	20230622	3.19	164000	-34.88	20230727	103500	3.19	20230622	164000	-34.88	20230727	103500	3.19	20230622	2.02	N	456040	5000	371 억		779282	N	N	0	N	00	N
122	20231006	161036	00	50.00	KOSPI		화학	N	N	N	N	50	N	106000	1400	2	1.34	3069193900	28772	50.07	104000	108600	104000	135900	73300	104600	106677.71	10.55	0	-4223	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7883	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-35.37	103500	20230622	2.42	164000	-35.37	20230727	103500	2.42	20230622	164000	-35.37	20230727	103500	2.42	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
123	20231006	151020	00	50.00	KOSPI		화학	N	N	N	N	50	N	106100	1500	2	1.43	2913663700	27307	47.52	104000	108600	104000	135900	73300	104600	106700.25	10.55	0	-4224	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7890	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-35.30	103500	20230622	2.51	164000	-35.30	20230727	103500	2.51	20230622	164000	-35.30	20230727	103500	2.51	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
124	20231006	141022	00	50.00	KOSPI		화학	N	N	N	N	50	N	106500	1900	2	1.82	2515052300	23554	40.99	104000	108600	104000	135900	73300	104600	106778.14	10.55	0	-3738	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7920	0.00	0.00	12	0.32	0.00	0.00	164000	20230727	-35.06	103500	20230622	2.90	164000	-35.06	20230727	103500	2.90	20230622	164000	-35.06	20230727	103500	2.90	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
125	20231006	131011	00	50.00	KOSPI		화학	N	N	N	N	50	N	106500	1900	2	1.82	2089417700	19577	34.07	104000	108600	104000	135900	73300	104600	106728.19	10.55	0	-1589	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7920	0.00	0.00	12	0.26	0.00	0.00	164000	20230727	-35.06	103500	20230622	2.90	164000	-35.06	20230727	103500	2.90	20230622	164000	-35.06	20230727	103500	2.90	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
126	20231006	121011	00	50.00	KOSPI		화학	N	N	N	N	50	N	107000	2400	2	2.29	1683372500	15768	27.44	104000	108600	104000	135900	73300	104600	106758.78	10.55	0	-4040	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7957	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-34.76	103500	20230622	3.38	164000	-34.76	20230727	103500	3.38	20230622	164000	-34.76	20230727	103500	3.38	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
127	20231006	111002	00	50.00	KOSPI		화학	N	N	N	N	50	N	106500	1900	2	1.82	1408129300	13183	22.94	104000	108600	104000	135900	73300	104600	106814.03	10.55	0	-3960	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7920	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-35.06	103500	20230622	2.90	164000	-35.06	20230727	103500	2.90	20230622	164000	-35.06	20230727	103500	2.90	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
128	20231006	101008	00	50.00	KOSPI		화학	N	N	N	N	50	N	107900	3300	2	3.15	1090166600	10213	17.77	104000	108600	104000	135900	73300	104600	106743.03	10.55	0	-3172	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	8024	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-34.21	103500	20230622	4.25	164000	-34.21	20230727	103500	4.25	20230622	164000	-34.21	20230727	103500	4.25	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N
129	20231006	091000	00	50.00	KOSPI		화학	N	N	N	N	50	N	105700	1100	2	1.05	267041300	2543	4.43	104000	106200	104000	135900	73300	104600	105010.34	10.55	0	-55	115200	109900	107100	101800	99000	108500	100400	372	31300	5000	77400	100	1	7436729	7861	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-35.55	103500	20230622	2.13	164000	-35.55	20230727	103500	2.13	20230622	164000	-35.55	20230727	103500	2.13	20230622	2.03	N	456040	5000	371 억		784597	N	N	6	N	00	N