KissMeData/138490/price/prices-20241001.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	20241031	160928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	30	2	0.53	131733820	23435	113.76	5640	5690	5550	7330	3950	5640	5621.24	1.20	0	2162	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2155	6.57	0.76	12	0.06	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.61	N	138490	1000	380 억		457464	N	N	1	N	00	N
3	20241031	150943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	20	2	0.35	123741970	22023	106.90	5640	5690	5550	7330	3950	5640	5618.76	1.20	0	1567	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2151	6.56	0.76	12	0.06	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
4	20241031	140941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	10	2	0.18	98055470	17474	84.82	5640	5690	5550	7330	3950	5640	5611.51	1.20	0	-470	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2147	6.55	0.76	12	0.05	863.00	7412.00	9210	20240521	-38.65	5510	20240805	2.54	9210	-38.65	20240521	5510	2.54	20240805	9210	-38.65	20240521	5510	2.54	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
5	20241031	130940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	20	2	0.35	70925690	12668	61.49	5640	5690	5550	7330	3950	5640	5598.81	1.20	0	-1681	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2151	6.56	0.76	12	0.03	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
6	20241031	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	20	2	0.35	66736330	11928	57.90	5640	5690	5550	7330	3950	5640	5594.93	1.20	0	-1686	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2151	6.56	0.76	12	0.03	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
7	20241031	110940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	-20	5	-0.35	54759590	9806	47.60	5640	5640	5550	7330	3950	5640	5584.29	1.20	0	-2548	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2136	6.51	0.76	12	0.03	863.00	7412.00	9210	20240521	-38.98	5510	20240805	2.00	9210	-38.98	20240521	5510	2.00	20240805	9210	-38.98	20240521	5510	2.00	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
8	20241031	100940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-50	5	-0.89	41106240	7367	35.76	5640	5640	5550	7330	3950	5640	5579.78	1.20	0	-4117	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2124	6.48	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.31	5510	20240805	1.45	9210	-39.31	20240521	5510	1.45	20240805	9210	-39.31	20240521	5510	1.45	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
9	20241031	090938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-60	5	-1.06	15314170	2738	13.29	5640	5640	5560	7330	3950	5640	5593.20	1.20	0	-2250	5766	5702	5666	5602	5566	5685	5585	380	1690	1000	3940	10	1	38000000	2120	6.47	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.41	5510	20240805	1.27	9210	-39.41	20240521	5510	1.27	20240805	9210	-39.41	20240521	5510	1.27	20240805	1.61	N	138490	1000	380 억		457464	N	N	0	N	00	N
10	20241030	160937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	-10	5	-0.18	115818970	20448	85.97	5700	5730	5630	7340	3960	5650	5664.07	1.21	0	-811	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2143	6.54	0.76	12	0.05	863.00	7412.00	9210	20240521	-38.76	5510	20240805	2.36	9210	-38.76	20240521	5510	2.36	20240805	9210	-38.76	20240521	5510	2.36	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
11	20241030	150958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	10	2	0.18	91189550	16080	67.61	5700	5730	5640	7340	3960	5650	5670.99	1.21	0	-634	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2151	6.56	0.76	12	0.04	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
12	20241030	140937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	10	2	0.18	77971160	13742	57.78	5700	5730	5650	7340	3960	5650	5673.93	1.21	0	-449	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2151	6.56	0.76	12	0.04	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
13	20241030	130944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	10	2	0.18	71840740	12659	53.22	5700	5730	5650	7340	3960	5650	5675.07	1.21	0	-125	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2151	6.56	0.76	12	0.03	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
14	20241030	120958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	10	2	0.18	50864670	8949	37.63	5700	5730	5650	7340	3960	5650	5683.84	1.21	0	-678	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2151	6.56	0.76	12	0.02	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
15	20241030	110941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	30	2	0.53	35174990	6178	25.98	5700	5730	5650	7340	3960	5650	5693.59	1.21	0	-680	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2158	6.58	0.77	12	0.02	863.00	7412.00	9210	20240521	-38.33	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
16	20241030	100936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	70	2	1.24	29405610	5166	21.72	5700	5730	5650	7340	3960	5650	5692.14	1.21	0	-400	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2174	6.63	0.77	12	0.01	863.00	7412.00	9210	20240521	-37.89	5510	20240805	3.81	9210	-37.89	20240521	5510	3.81	20240805	9210	-37.89	20240521	5510	3.81	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
17	20241030	090941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	0	3	0.00	6402540	1133	4.76	5700	5700	5650	7340	3960	5650	5650.96	1.21	0	124	5750	5700	5660	5610	5570	5695	5605	380	1690	1000	3950	10	1	38000000	2147	6.55	0.76	12	0.00	863.00	7412.00	9210	20240521	-38.65	5510	20240805	2.54	9210	-38.65	20240521	5510	2.54	20240805	9210	-38.65	20240521	5510	2.54	20240805	1.61	N	138490	1000	380 억		458650	N	N	0	N	00	N
18	20241029	160906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	-20	5	-0.35	134303850	23730	80.27	5650	5710	5620	7370	3970	5670	5659.66	1.21	0	-2321	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2147	6.55	0.76	12	0.06	863.00	7412.00	9210	20240521	-38.65	5510	20240805	2.54	9210	-38.65	20240521	5510	2.54	20240805	9210	-38.65	20240521	5510	2.54	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
19	20241029	150920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	10	2	0.18	119798310	21166	71.60	5650	5710	5620	7370	3970	5670	5659.94	1.21	0	-2325	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2158	6.58	0.77	12	0.06	863.00	7412.00	9210	20240521	-38.33	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
20	20241029	140814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	-10	5	-0.18	102581270	18134	61.34	5650	5710	5620	7370	3970	5670	5656.85	1.21	0	-3374	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2151	6.56	0.76	12	0.05	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
21	20241029	130913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	0	3	0.00	93278130	16493	55.79	5650	5710	5620	7370	3970	5670	5655.62	1.21	0	-2966	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2155	6.57	0.76	12	0.04	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
22	20241029	120915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	30	2	0.53	82641650	14618	49.45	5650	5710	5620	7370	3970	5670	5653.42	1.21	0	-2934	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2166	6.60	0.77	12	0.04	863.00	7412.00	9210	20240521	-38.11	5510	20240805	3.45	9210	-38.11	20240521	5510	3.45	20240805	9210	-38.11	20240521	5510	3.45	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
23	20241029	110930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	10	2	0.18	74982200	13273	44.90	5650	5700	5620	7370	3970	5670	5649.23	1.21	0	-2676	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2158	6.58	0.77	12	0.03	863.00	7412.00	9210	20240521	-38.33	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
24	20241029	100911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	10	2	0.18	60822370	10782	36.47	5650	5700	5620	7370	3970	5670	5641.10	1.21	0	-1959	5783	5726	5663	5606	5543	5755	5635	380	1700	1000	3960	10	1	38000000	2158	6.58	0.77	12	0.03	863.00	7412.00	9210	20240521	-38.33	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.62	N	138490	1000	380 억		459810	N	N	0	N	00	N
25	20241028	160903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	50	2	0.89	166984450	29558	105.90	5620	5720	5600	7300	3940	5620	5649.38	1.18	0	7558	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2155	6.57	0.76	12	0.08	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
26	20241028	150909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	40	2	0.71	157511540	27885	99.91	5620	5720	5600	7300	3940	5620	5648.61	1.18	0	7909	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2151	6.56	0.76	12	0.07	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
27	20241028	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	40	2	0.71	148778580	26344	94.39	5620	5720	5600	7300	3940	5620	5647.53	1.18	0	7490	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2151	6.56	0.76	12	0.07	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
28	20241028	130904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	80	2	1.42	121647910	21551	77.22	5620	5700	5600	7300	3940	5620	5644.65	1.18	0	5796	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2166	6.60	0.77	12	0.06	863.00	7412.00	9210	20240521	-38.11	5510	20240805	3.45	9210	-38.11	20240521	5510	3.45	20240805	9210	-38.11	20240521	5510	3.45	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
29	20241028	120909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	50	2	0.89	100466710	17821	63.85	5620	5680	5600	7300	3940	5620	5637.55	1.18	0	5165	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2155	6.57	0.76	12	0.05	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
30	20241028	110751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	40	2	0.71	88342780	15669	56.14	5620	5680	5600	7300	3940	5620	5638.06	1.18	0	5020	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2151	6.56	0.76	12	0.04	863.00	7412.00	9210	20240521	-38.55	5510	20240805	2.72	9210	-38.55	20240521	5510	2.72	20240805	9210	-38.55	20240521	5510	2.72	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
31	20241028	100903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	50	2	0.89	64383580	11429	40.95	5620	5680	5600	7300	3940	5620	5633.35	1.18	0	5451	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2155	6.57	0.76	12	0.03	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
32	20241028	090904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	50	2	0.89	39497000	7032	25.20	5620	5670	5600	7300	3940	5620	5616.75	1.18	0	4903	5693	5656	5603	5566	5513	5675	5585	380	1680	1000	3930	10	1	38000000	2155	6.57	0.76	12	0.02	863.00	7412.00	9210	20240521	-38.44	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.62	N	138490	1000	380 억		450018	N	N	0	N	00	N
33	20241025	160906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	20	2	0.36	155975990	27858	59.44	5610	5640	5550	7280	3920	5600	5598.96	0.96	0	-4669	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2136	6.51	0.76	12	0.07	863.00	7412.00	9210	20240521	-38.98	5510	20240805	2.00	9210	-38.98	20240521	5510	2.00	20240805	9210	-38.98	20240521	5510	2.00	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
34	20241025	150908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	40	2	0.71	145740920	26041	55.56	5610	5640	5550	7280	3920	5600	5596.59	0.96	0	-4723	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2143	6.54	0.76	12	0.07	863.00	7412.00	9210	20240521	-38.76	5510	20240805	2.36	9210	-38.76	20240521	5510	2.36	20240805	9210	-38.76	20240521	5510	2.36	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
35	20241025	140906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	40	2	0.71	128249890	22928	48.92	5610	5640	5550	7280	3920	5600	5593.59	0.96	0	-4526	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2143	6.54	0.76	12	0.06	863.00	7412.00	9210	20240521	-38.76	5510	20240805	2.36	9210	-38.76	20240521	5510	2.36	20240805	9210	-38.76	20240521	5510	2.36	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
36	20241025	130907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	10	2	0.18	110952870	19856	42.36	5610	5640	5550	7280	3920	5600	5587.88	0.96	0	-4443	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2132	6.50	0.76	12	0.05	863.00	7412.00	9210	20240521	-39.09	5510	20240805	1.81	9210	-39.09	20240521	5510	1.81	20240805	9210	-39.09	20240521	5510	1.81	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
37	20241025	120910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	10	2	0.18	96453290	17275	36.86	5610	5640	5550	7280	3920	5600	5583.40	0.96	0	-4470	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2132	6.50	0.76	12	0.05	863.00	7412.00	9210	20240521	-39.09	5510	20240805	1.81	9210	-39.09	20240521	5510	1.81	20240805	9210	-39.09	20240521	5510	1.81	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
38	20241025	110903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	10	2	0.18	86364290	15475	33.02	5610	5640	5550	7280	3920	5600	5580.89	0.96	0	-4553	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2132	6.50	0.76	12	0.04	863.00	7412.00	9210	20240521	-39.09	5510	20240805	1.81	9210	-39.09	20240521	5510	1.81	20240805	9210	-39.09	20240521	5510	1.81	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
39	20241025	100905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-50	5	-0.89	51051880	9137	19.49	5610	5640	5550	7280	3920	5600	5587.38	0.96	0	-4184	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2109	6.43	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.74	5510	20240805	0.73	9210	-39.74	20240521	5510	0.73	20240805	9210	-39.74	20240521	5510	0.73	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
40	20241025	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	10	2	0.18	9657390	1721	3.67	5610	5640	5600	7280	3920	5600	5611.50	0.96	0	-743	5773	5686	5643	5556	5513	5665	5535	380	1680	1000	3920	10	1	38000000	2132	6.50	0.76	12	0.00	863.00	7412.00	9210	20240521	-39.09	5510	20240805	1.81	9210	-39.09	20240521	5510	1.81	20240805	9210	-39.09	20240521	5510	1.81	20240805	1.63	N	138490	1000	380 억		365096	N	N	0	N	00	N
41	20241024	160849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-130	5	-2.27	264312640	46857	107.03	5650	5730	5600	7440	4020	5730	5641.05	0.97	0	-5834	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2128	6.49	0.76	12	0.12	863.00	7412.00	9800	20231017	-42.86	5510	20240805	1.63	9210	-39.20	20240521	5510	1.63	20240805	9210	-39.20	20240521	5510	1.63	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
42	20241024	150857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	-100	5	-1.75	228674500	40498	92.51	5650	5730	5610	7440	4020	5730	5646.56	0.97	0	-3535	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2139	6.52	0.76	12	0.11	863.00	7412.00	9800	20231017	-42.55	5510	20240805	2.18	9210	-38.87	20240521	5510	2.18	20240805	9210	-38.87	20240521	5510	2.18	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
43	20241024	140845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	-50	5	-0.87	126814960	22394	51.15	5650	5730	5640	7440	4020	5730	5662.90	0.97	0	-6759	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2158	6.58	0.77	12	0.06	863.00	7412.00	9800	20231017	-42.04	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
44	20241024	130855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-60	5	-1.05	94308660	16654	38.04	5650	5730	5640	7440	4020	5730	5662.82	0.97	0	-6032	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2155	6.57	0.76	12	0.04	863.00	7412.00	9800	20231017	-42.14	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
45	20241024	120854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	-50	5	-0.87	81959330	14480	33.08	5650	5730	5640	7440	4020	5730	5660.17	0.97	0	-5280	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2158	6.58	0.77	12	0.04	863.00	7412.00	9800	20231017	-42.04	5510	20240805	3.09	9210	-38.33	20240521	5510	3.09	20240805	9210	-38.33	20240521	5510	3.09	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
46	20241024	110857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-60	5	-1.05	77525730	13698	31.29	5650	5730	5640	7440	4020	5730	5659.64	0.97	0	-5092	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2155	6.57	0.76	12	0.04	863.00	7412.00	9800	20231017	-42.14	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
47	20241024	100834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-60	5	-1.05	61397630	10861	24.81	5650	5730	5640	7440	4020	5730	5653.04	0.97	0	-2759	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2155	6.57	0.76	12	0.03	863.00	7412.00	9800	20231017	-42.14	5510	20240805	2.90	9210	-38.44	20240521	5510	2.90	20240805	9210	-38.44	20240521	5510	2.90	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
48	20241024	090918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	-30	5	-0.52	20286150	3588	8.20	5650	5730	5650	7440	4020	5730	5653.89	0.97	0	-533	5836	5782	5716	5662	5596	5810	5690	380	1710	1000	4010	10	1	38000000	2166	6.60	0.77	12	0.01	863.00	7412.00	9800	20231017	-41.84	5510	20240805	3.45	9210	-38.11	20240521	5510	3.45	20240805	9210	-38.11	20240521	5510	3.45	20240805	1.63	N	138490	1000	380 억		369383	N	N	0	N	00	N
49	20241023	160856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-10	5	-0.17	242058950	42437	112.26	5700	5770	5650	7460	4020	5740	5703.90	0.98	0	-2134	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2177	6.64	0.77	12	0.11	863.00	7412.00	9800	20231017	-41.53	5510	20240805	3.99	9210	-37.79	20240521	5510	3.99	20240805	9210	-37.79	20240521	5510	3.99	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
50	20241023	150912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	10	2	0.17	230474710	40416	106.92	5700	5770	5650	7460	4020	5740	5702.56	0.98	0	-1624	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2185	6.66	0.78	12	0.11	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9210	-37.57	20240521	5510	4.36	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
51	20241023	140916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	10	2	0.17	218687200	38367	101.50	5700	5750	5650	7460	4020	5740	5699.88	0.98	0	-1355	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2185	6.66	0.78	12	0.10	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9210	-37.57	20240521	5510	4.36	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
52	20241023	130903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5690	-50	5	-0.87	181619400	31887	84.35	5700	5740	5650	7460	4020	5740	5695.72	0.98	0	-4007	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2162	6.59	0.77	12	0.08	863.00	7412.00	9800	20231017	-41.94	5510	20240805	3.27	9210	-38.22	20240521	5510	3.27	20240805	9210	-38.22	20240521	5510	3.27	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
53	20241023	120859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5690	-50	5	-0.87	158892800	27905	73.82	5700	5740	5650	7460	4020	5740	5694.06	0.98	0	-3455	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2162	6.59	0.77	12	0.07	863.00	7412.00	9800	20231017	-41.94	5510	20240805	3.27	9210	-38.22	20240521	5510	3.27	20240805	9210	-38.22	20240521	5510	3.27	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
54	20241023	110853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-30	5	-0.52	133328530	23420	61.96	5700	5740	5650	7460	4020	5740	5692.93	0.98	0	-2957	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2170	6.62	0.77	12	0.06	863.00	7412.00	9800	20231017	-41.73	5510	20240805	3.63	9210	-38.00	20240521	5510	3.63	20240805	9210	-38.00	20240521	5510	3.63	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
55	20241023	100858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-30	5	-0.52	98916790	17377	45.97	5700	5740	5650	7460	4020	5740	5692.40	0.98	0	-2088	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2170	6.62	0.77	12	0.05	863.00	7412.00	9800	20231017	-41.73	5510	20240805	3.63	9210	-38.00	20240521	5510	3.63	20240805	9210	-38.00	20240521	5510	3.63	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
56	20241023	090858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-20	5	-0.35	40867610	7166	18.96	5700	5740	5700	7460	4020	5740	5702.99	0.98	0	-672	6040	5890	5800	5650	5560	5845	5605	380	1720	1000	4010	10	1	38000000	2174	6.63	0.77	12	0.02	863.00	7412.00	9800	20231017	-41.63	5510	20240805	3.81	9210	-37.89	20240521	5510	3.81	20240805	9210	-37.89	20240521	5510	3.81	20240805	1.63	N	138490	1000	380 억		371004	N	N	0	N	00	N
57	20241022	160846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-140	5	-2.38	217936250	37715	279.37	5950	5950	5710	7640	4120	5880	5778.57	1.00	0	-6134	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2181	6.65	0.77	12	0.10	863.00	7412.00	9800	20231017	-41.43	5510	20240805	4.17	9210	-37.68	20240521	5510	4.17	20240805	9210	-37.68	20240521	5510	4.17	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
58	20241022	150858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	-130	5	-2.21	207491380	35896	265.90	5950	5950	5710	7640	4120	5880	5780.35	1.00	0	-5916	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2185	6.66	0.78	12	0.09	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9210	-37.57	20240521	5510	4.36	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
59	20241022	140858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-110	5	-1.87	192681670	33319	246.81	5950	5950	5710	7640	4120	5880	5782.94	1.00	0	-5226	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2193	6.69	0.78	12	0.09	863.00	7412.00	9800	20231017	-41.12	5510	20240805	4.72	9210	-37.35	20240521	5510	4.72	20240805	9210	-37.35	20240521	5510	4.72	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
60	20241022	130859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-110	5	-1.87	135689550	23402	173.35	5950	5950	5760	7640	4120	5880	5798.20	1.00	0	-4117	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2193	6.69	0.78	12	0.06	863.00	7412.00	9800	20231017	-41.12	5510	20240805	4.72	9210	-37.35	20240521	5510	4.72	20240805	9210	-37.35	20240521	5510	4.72	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
61	20241022	120856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	-70	5	-1.19	105191270	18122	134.24	5950	5950	5780	7640	4120	5880	5804.62	1.00	0	-3438	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2208	6.73	0.78	12	0.05	863.00	7412.00	9800	20231017	-40.71	5510	20240805	5.44	9210	-36.92	20240521	5510	5.44	20240805	9210	-36.92	20240521	5510	5.44	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
62	20241022	110852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-60	5	-1.02	74004740	12737	94.35	5950	5950	5790	7640	4120	5880	5810.22	1.00	0	-3211	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2212	6.74	0.79	12	0.03	863.00	7412.00	9800	20231017	-40.61	5510	20240805	5.63	9210	-36.81	20240521	5510	5.63	20240805	9210	-36.81	20240521	5510	5.63	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
63	20241022	100854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	-80	5	-1.36	40243770	6916	51.23	5950	5950	5790	7640	4120	5880	5818.94	1.00	0	-2310	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2204	6.72	0.78	12	0.02	863.00	7412.00	9800	20231017	-40.82	5510	20240805	5.26	9210	-37.02	20240521	5510	5.26	20240805	9210	-37.02	20240521	5510	5.26	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
64	20241022	090853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-20	5	-0.34	1983060	336	2.49	5950	5950	5860	7640	4120	5880	5901.96	1.00	0	-238	6000	5940	5880	5820	5760	5970	5850	380	1760	1000	4110	10	1	38000000	2227	6.79	0.79	12	0.00	863.00	7412.00	9800	20231017	-40.20	5510	20240805	6.35	9210	-36.37	20240521	5510	6.35	20240805	9210	-36.37	20240521	5510	6.35	20240805	1.63	N	138490	1000	380 억		378155	N	N	7	N	00	N
65	20241021	160845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	10	2	0.17	79307050	13500	32.31	5830	5940	5820	7630	4110	5870	5874.54	1.00	0	-1732	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2234	6.81	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9210	-36.16	20240521	5510	6.72	20240805	1.63	N	138490	1000	380 억		379954	N	N	7	N	00	N
66	20241021	150850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	40	2	0.68	74704380	12719	30.44	5830	5940	5820	7630	4110	5870	5873.45	1.00	0	-1573	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2246	6.85	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.69	5510	20240805	7.26	9210	-35.83	20240521	5510	7.26	20240805	9210	-35.83	20240521	5510	7.26	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
67	20241021	140852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	40	2	0.68	56716350	9662	23.13	5830	5940	5820	7630	4110	5870	5870.04	1.00	0	-1354	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2246	6.85	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.69	5510	20240805	7.26	9210	-35.83	20240521	5510	7.26	20240805	9210	-35.83	20240521	5510	7.26	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
68	20241021	130850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	52050610	8871	21.23	5830	5940	5820	7630	4110	5870	5867.50	1.00	0	-1351	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2242	6.84	0.80	12	0.02	863.00	7412.00	9800	20231017	-39.80	5510	20240805	7.08	9210	-35.94	20240521	5510	7.08	20240805	9210	-35.94	20240521	5510	7.08	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
69	20241021	120850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	37952030	6481	15.51	5830	5900	5820	7630	4110	5870	5855.89	1.00	0	-442	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2242	6.84	0.80	12	0.02	863.00	7412.00	9800	20231017	-39.80	5510	20240805	7.08	9210	-35.94	20240521	5510	7.08	20240805	9210	-35.94	20240521	5510	7.08	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
70	20241021	110845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	20	2	0.34	35400360	6048	14.48	5830	5900	5820	7630	4110	5870	5853.23	1.00	0	-382	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2238	6.83	0.79	12	0.02	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9210	-36.05	20240521	5510	6.90	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
71	20241021	100849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	10	2	0.17	24685100	4223	10.11	5830	5890	5820	7630	4110	5870	5845.39	1.00	0	-112	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2234	6.81	0.79	12	0.01	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9210	-36.16	20240521	5510	6.72	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
72	20241021	090847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-50	5	-0.85	7008910	1202	2.88	5830	5870	5820	7630	4110	5870	5831.04	1.00	0	-313	6030	5950	5890	5810	5750	5920	5780	380	1760	1000	4100	10	1	38000000	2212	6.74	0.79	12	0.00	863.00	7412.00	9800	20231017	-40.61	5510	20240805	5.63	9210	-36.81	20240521	5510	5.63	20240805	9210	-36.81	20240521	5510	5.63	20240805	1.63	N	138490	1000	380 억		379954	N	N	1	N	00	N
73	20241018	160846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	-110	5	-1.84	245087920	41776	163.50	5970	5970	5830	7770	4190	5980	5866.71	1.02	0	-8709	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2231	6.80	0.79	12	0.11	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9210	-36.26	20240521	5510	6.53	20240805	1.65	N	138490	1000	380 억		388939	N	N	1	N	00	N
74	20241018	150909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-120	5	-2.01	230742640	39325	153.91	5970	5970	5830	7770	4190	5980	5867.58	1.02	0	-8355	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2227	6.79	0.79	12	0.10	863.00	7412.00	9800	20231017	-40.20	5510	20240805	6.35	9210	-36.37	20240521	5510	6.35	20240805	9210	-36.37	20240521	5510	6.35	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
75	20241018	140910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	-140	5	-2.34	209059660	35614	139.38	5970	5970	5830	7770	4190	5980	5870.15	1.02	0	-7701	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2219	6.77	0.79	12	0.09	863.00	7412.00	9800	20231017	-40.41	5510	20240805	5.99	9210	-36.59	20240521	5510	5.99	20240805	9210	-36.59	20240521	5510	5.99	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
76	20241018	130854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	-110	5	-1.84	160094010	27243	106.62	5970	5970	5840	7770	4190	5980	5876.52	1.02	0	-5536	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2231	6.80	0.79	12	0.07	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9210	-36.26	20240521	5510	6.53	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
77	20241018	120906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	-130	5	-2.17	148750180	25307	99.05	5970	5970	5840	7770	4190	5980	5877.83	1.02	0	-4389	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2223	6.78	0.79	12	0.07	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9210	-36.48	20240521	5510	6.17	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
78	20241018	110902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-80	5	-1.34	97739850	16588	64.92	5970	5970	5840	7770	4190	5980	5892.20	1.02	0	-3527	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2242	6.84	0.80	12	0.04	863.00	7412.00	9800	20231017	-39.80	5510	20240805	7.08	9210	-35.94	20240521	5510	7.08	20240805	9210	-35.94	20240521	5510	7.08	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
79	20241018	100849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	-70	5	-1.17	74113130	12563	49.17	5970	5970	5840	7770	4190	5980	5899.32	1.02	0	-2438	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2246	6.85	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.69	5510	20240805	7.26	9210	-35.83	20240521	5510	7.26	20240805	9210	-35.83	20240521	5510	7.26	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
80	20241018	090851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-40	5	-0.67	7980680	1342	5.25	5970	5970	5920	7770	4190	5980	5946.86	1.02	0	-687	6033	6006	5973	5946	5913	6020	5960	380	1790	1000	4180	10	1	38000000	2257	6.88	0.80	12	0.00	863.00	7412.00	9800	20231017	-39.39	5510	20240805	7.80	9210	-35.50	20240521	5510	7.80	20240805	9210	-35.50	20240521	5510	7.80	20240805	1.65	N	138490	1000	380 억		388939	N	N	5	N	00	N
81	20241017	160850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	10	2	0.17	152336950	25551	114.37	5970	6000	5940	7760	4180	5970	5962.06	1.04	0	-6735	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2272	6.93	0.81	12	0.07	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.64	N	138490	1000	380 억		395699	N	N	5	N	00	N
82	20241017	150851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-20	5	-0.34	150529800	25248	113.02	5970	6000	5950	7760	4180	5970	5962.05	1.04	0	-6643	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2261	6.89	0.80	12	0.07	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
83	20241017	140853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	0	3	0.00	67094680	11240	50.31	5970	6000	5950	7760	4180	5970	5969.28	1.04	0	-4788	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2269	6.92	0.81	12	0.03	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
84	20241017	130851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	10	2	0.17	59330370	9941	44.50	5970	6000	5950	7760	4180	5970	5968.25	1.04	0	-4533	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2272	6.93	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
85	20241017	120854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	10	2	0.17	51820900	8685	38.88	5970	6000	5950	7760	4180	5970	5966.71	1.04	0	-4127	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2272	6.93	0.81	12	0.02	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
86	20241017	110854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	0	3	0.00	48603430	8147	36.47	5970	6000	5950	7760	4180	5970	5965.81	1.04	0	-3919	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2269	6.92	0.81	12	0.02	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
87	20241017	100851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	0	3	0.00	26232870	4394	19.67	5970	6000	5960	7760	4180	5970	5970.16	1.04	0	-2398	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2269	6.92	0.81	12	0.01	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
88	20241017	090845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	20	2	0.34	2968980	497	2.22	5970	6000	5970	7760	4180	5970	5973.80	1.04	0	-68	6063	6016	5973	5926	5883	5995	5905	380	1790	1000	4170	10	1	38000000	2276	6.94	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.64	N	138490	1000	380 억		395699	N	N	8	N	00	N
89	20241016	160841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	133067310	22325	119.70	6000	6020	5930	7800	4200	6000	5960.24	1.06	0	-4599	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2269	6.92	0.81	12	0.06	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		401041	N	N	8	N	00	N
90	20241016	150846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-20	5	-0.33	124558430	20902	112.07	6000	6020	5930	7800	4200	6000	5959.16	1.06	0	-4358	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2272	6.93	0.81	12	0.06	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
91	20241016	140847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-20	5	-0.33	96342840	16161	86.65	6000	6020	5940	7800	4200	6000	5961.44	1.06	0	-3852	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2272	6.93	0.81	12	0.04	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
92	20241016	130843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	67437940	11307	60.62	6000	6020	5940	7800	4200	6000	5964.26	1.06	0	-3404	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2269	6.92	0.81	12	0.03	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
93	20241016	120844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	46314980	7760	41.61	6000	6020	5940	7800	4200	6000	5968.43	1.06	0	-2908	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2269	6.92	0.81	12	0.02	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
94	20241016	110842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	29429530	4929	26.43	6000	6020	5940	7800	4200	6000	5970.69	1.06	0	-2045	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2269	6.92	0.81	12	0.01	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
95	20241016	100842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-10	5	-0.17	19440190	3255	17.45	6000	6020	5940	7800	4200	6000	5972.41	1.06	0	-1141	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2276	6.94	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
96	20241016	090844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	20	2	0.33	4218640	706	3.79	6000	6020	5960	7800	4200	6000	5975.41	1.06	0	-586	6080	6040	6010	5970	5940	6025	5955	380	1800	1000	4200	10	1	38000000	2288	6.98	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.64	N	138490	1000	380 억		401041	N	N	25	N	00	N
97	20241015	160839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-50	5	-0.83	111542700	18568	85.81	6020	6050	5980	7860	4240	6050	6007.25	1.07	0	-4575	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2280	6.95	0.81	12	0.05	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.65	N	138490	1000	380 억		406027	N	N	25	N	00	N
98	20241015	150846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-50	5	-0.83	101744540	16935	78.27	6020	6050	5980	7860	4240	6050	6007.94	1.07	0	-4311	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2280	6.95	0.81	12	0.04	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
99	20241015	140844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-20	5	-0.33	75061350	12490	57.72	6020	6050	5980	7860	4240	6050	6009.72	1.07	0	-3975	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2291	6.99	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.47	5510	20240805	9.44	9210	-34.53	20240521	5510	9.44	20240805	9800	-38.47	20231017	5510	9.44	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
100	20241015	130842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-40	5	-0.66	67176650	11180	51.67	6020	6050	5980	7860	4240	6050	6008.64	1.07	0	-3924	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2284	6.96	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
101	20241015	120843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-20	5	-0.33	56704960	9444	43.65	6020	6050	5980	7860	4240	6050	6004.34	1.07	0	-3457	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2291	6.99	0.81	12	0.02	863.00	7412.00	9800	20231017	-38.47	5510	20240805	9.44	9210	-34.53	20240521	5510	9.44	20240805	9800	-38.47	20231017	5510	9.44	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
102	20241015	110852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-40	5	-0.66	46293440	7715	35.65	6020	6050	5980	7860	4240	6050	6000.45	1.07	0	-3077	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2284	6.96	0.81	12	0.02	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
103	20241015	100845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-60	5	-0.99	20778450	3458	15.98	6020	6050	5990	7860	4240	6050	6008.81	1.07	0	-1541	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2276	6.94	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
104	20241015	090841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	0	3	0.00	1064230	176	0.81	6020	6050	6020	7860	4240	6050	6046.76	1.07	0	-63	6103	6076	6023	5996	5943	6090	6010	380	1810	1000	4230	10	1	38000000	2299	7.01	0.82	12	0.00	863.00	7412.00	9800	20231017	-38.27	5510	20240805	9.80	9210	-34.31	20240521	5510	9.80	20240805	9800	-38.27	20231017	5510	9.80	20240805	1.65	N	138490	1000	380 억		406027	N	N	13	N	00	N
105	20241014	160822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	30	2	0.50	129360100	21566	89.05	6050	6050	5970	7820	4220	6020	5998.15	1.08	0	-5194	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2299	7.01	0.82	12	0.06	863.00	7412.00	9800	20231017	-38.27	5510	20240805	9.80	9210	-34.31	20240521	5510	9.80	20240805	9800	-38.27	20231017	5510	9.80	20240805	1.63	N	138490	1000	380 억		411190	N	N	13	N	00	N
106	20241014	150832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-10	5	-0.17	123047450	20521	84.73	6050	6050	5970	7820	4220	6020	5996.17	1.08	0	-4921	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2284	6.96	0.81	12	0.05	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
107	20241014	140832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	76343030	12734	52.58	6050	6050	5970	7820	4220	6020	5995.21	1.08	0	-4107	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2276	6.94	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
108	20241014	130830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-40	5	-0.66	65399300	10906	45.03	6050	6050	5970	7820	4220	6020	5996.63	1.08	0	-3563	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2272	6.93	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
109	20241014	120824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-40	5	-0.66	62993460	10504	43.37	6050	6050	5970	7820	4220	6020	5997.09	1.08	0	-3385	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2272	6.93	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.98	5510	20240805	8.53	9210	-35.07	20240521	5510	8.53	20240805	9800	-38.98	20231017	5510	8.53	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
110	20241014	110823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	46579700	7760	32.04	6050	6050	5970	7820	4220	6020	6002.54	1.08	0	-2839	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2276	6.94	0.81	12	0.02	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
111	20241014	100823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-10	5	-0.17	29355370	4883	20.16	6050	6050	5990	7820	4220	6020	6011.75	1.08	0	-1400	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2284	6.96	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
112	20241014	090827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	4921550	816	3.37	6050	6050	6020	7820	4220	6020	6031.31	1.08	0	-235	6120	6070	6030	5980	5940	6050	5960	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.63	N	138490	1000	380 억		411190	N	N	0	N	00	N
113	20241011	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	144046550	23965	65.61	6050	6080	5990	7820	4220	6020	6010.71	1.08	0	-1216	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.06	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
114	20241011	150823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	138960180	23118	63.29	6050	6080	5990	7820	4220	6020	6010.91	1.08	0	-1399	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.06	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
115	20241011	140825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-10	5	-0.17	108335000	18027	49.35	6050	6080	5990	7820	4220	6020	6009.60	1.08	0	-198	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2284	6.96	0.81	12	0.05	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
116	20241011	130825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	100752360	16764	45.89	6050	6080	5990	7820	4220	6020	6010.04	1.08	0	-222	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2280	6.95	0.81	12	0.04	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
117	20241011	120819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	79188620	13171	36.06	6050	6080	5990	7820	4220	6020	6012.35	1.08	0	-2573	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
118	20241011	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	57352810	9534	26.10	6050	6080	6000	7820	4220	6020	6015.61	1.08	0	-2609	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2280	6.95	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
119	20241011	100827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	21027160	3492	9.56	6050	6080	6000	7820	4220	6020	6021.52	1.08	0	-2162	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2280	6.95	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
120	20241011	090824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	50	2	0.83	1764970	291	0.80	6050	6080	6050	7820	4220	6020	6065.19	1.08	0	-228	6186	6102	6036	5952	5886	6070	5920	380	1800	1000	4210	10	1	38000000	2307	7.03	0.82	12	0.00	863.00	7412.00	9800	20231017	-38.06	5510	20240805	10.16	9210	-34.09	20240521	5510	10.16	20240805	9800	-38.06	20231017	5510	10.16	20240805	1.64	N	138490	1000	380 억		411973	N	N	0	N	00	N
121	20241010	160841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	219569400	36515	123.69	6030	6120	5970	7820	4220	6020	6013.13	1.10	0	-3437	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.10	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
122	20241010	150855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	188466510	31319	106.09	6030	6120	5990	7820	4220	6020	6017.64	1.10	0	-3084	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2276	6.94	0.81	12	0.08	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
123	20241010	140849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	10	2	0.17	106339150	17659	59.82	6030	6120	6000	7820	4220	6020	6021.81	1.10	0	-2281	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2291	6.99	0.81	12	0.05	863.00	7412.00	9800	20231017	-38.47	5510	20240805	9.44	9210	-34.53	20240521	5510	9.44	20240805	9800	-38.47	20231017	5510	9.44	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
124	20241010	130846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-10	5	-0.17	73183890	12155	41.17	6030	6120	6000	7820	4220	6020	6020.89	1.10	0	-2010	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2284	6.96	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
125	20241010	120847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	63267690	10507	35.59	6030	6120	6000	7820	4220	6020	6021.48	1.10	0	-1666	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2280	6.95	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
126	20241010	110847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	47795860	7934	26.88	6030	6120	6000	7820	4220	6020	6024.18	1.10	0	-1518	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2288	6.98	0.81	12	0.02	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
127	20241010	100845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-10	5	-0.17	28155330	4675	15.84	6030	6120	6000	7820	4220	6020	6022.53	1.10	0	-1369	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2284	6.96	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
128	20241010	090849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	10	2	0.17	4862300	805	2.73	6030	6120	6020	7820	4220	6020	6040.12	1.10	0	-135	6153	6086	6043	5976	5933	6065	5955	380	1800	1000	4210	10	1	38000000	2291	6.99	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.47	5510	20240805	9.44	9210	-34.53	20240521	5510	9.44	20240805	9800	-38.47	20231017	5510	9.44	20240805	1.63	N	138490	1000	380 억		416535	N	N	0	N	00	N
129	20241008	160839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-110	5	-1.79	178494090	29521	133.20	6060	6110	6000	7960	4300	6130	6046.34	1.11	0	-2675	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2288	6.98	0.81	12	0.08	863.00	7412.00	9800	20231017	-38.57	5510	20240805	9.26	9210	-34.64	20240521	5510	9.26	20240805	9800	-38.57	20231017	5510	9.26	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
130	20241008	150846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-60	5	-0.98	171964200	28437	128.31	6060	6110	6000	7960	4300	6130	6047.20	1.11	0	-1842	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2307	7.03	0.82	12	0.07	863.00	7412.00	9800	20231017	-38.06	5510	20240805	10.16	9210	-34.09	20240521	5510	10.16	20240805	9800	-38.06	20231017	5510	10.16	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
131	20241008	140843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-60	5	-0.98	154570190	25558	115.32	6060	6110	6000	7960	4300	6130	6047.82	1.11	0	-1295	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2307	7.03	0.82	12	0.07	863.00	7412.00	9800	20231017	-38.06	5510	20240805	10.16	9210	-34.09	20240521	5510	10.16	20240805	9800	-38.06	20231017	5510	10.16	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
132	20241008	130841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-60	5	-0.98	140555980	23240	104.86	6060	6110	6000	7960	4300	6130	6048.02	1.11	0	-1420	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2307	7.03	0.82	12	0.06	863.00	7412.00	9800	20231017	-38.06	5510	20240805	10.16	9210	-34.09	20240521	5510	10.16	20240805	9800	-38.06	20231017	5510	10.16	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
133	20241008	120843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-90	5	-1.47	126956750	20992	94.72	6060	6110	6000	7960	4300	6130	6047.86	1.11	0	-1912	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.06	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
134	20241008	110841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-90	5	-1.47	107759840	17809	80.35	6060	6110	6000	7960	4300	6130	6050.86	1.11	0	-1887	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.05	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
135	20241008	100843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-60	5	-0.98	47069070	7752	34.98	6060	6110	6030	7960	4300	6130	6071.86	1.11	0	-1056	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2307	7.03	0.82	12	0.02	863.00	7412.00	9800	20231017	-38.06	5510	20240805	10.16	9210	-34.09	20240521	5510	10.16	20240805	9800	-38.06	20231017	5510	10.16	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
136	20241008	090842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-90	5	-1.47	11203010	1850	8.35	6060	6090	6030	7960	4300	6130	6055.68	1.11	0	400	6203	6166	6113	6076	6023	6185	6095	380	1830	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.64	N	138490	1000	380 억		420275	N	N	1	N	00	N
137	20241007	160851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	50	2	0.82	133442100	21825	89.06	6080	6150	6060	7900	4260	6080	6114.18	1.10	0	1727	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2329	7.10	0.83	12	0.06	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.65	N	138490	1000	380 억		417840	N	N	1	N	00	N
138	20241007	150814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	50	2	0.82	127667680	20883	85.22	6080	6150	6060	7900	4260	6080	6113.47	1.10	0	1928	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2329	7.10	0.83	12	0.05	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
139	20241007	140845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	20	2	0.33	117549930	19227	78.46	6080	6150	6060	7900	4260	6080	6113.79	1.10	0	1405	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2318	7.07	0.82	12	0.05	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
140	20241007	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	20	2	0.33	104924580	17162	70.03	6080	6150	6060	7900	4260	6080	6113.77	1.10	0	1420	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2318	7.07	0.82	12	0.05	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
141	20241007	120848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	10	2	0.16	100346110	16411	66.97	6080	6150	6060	7900	4260	6080	6114.56	1.10	0	1488	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2314	7.06	0.82	12	0.04	863.00	7412.00	9800	20231017	-37.86	5510	20240805	10.53	9210	-33.88	20240521	5510	10.53	20240805	9800	-37.86	20231017	5510	10.53	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
142	20241007	110802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	20	2	0.33	71605700	11696	47.73	6080	6150	6060	7900	4260	6080	6122.24	1.10	0	493	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2318	7.07	0.82	12	0.03	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
143	20241007	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	60	2	0.99	43701040	7148	29.17	6080	6140	6060	7900	4260	6080	6113.74	1.10	0	219	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2333	7.11	0.83	12	0.02	863.00	7412.00	9800	20231017	-37.35	5510	20240805	11.43	9210	-33.33	20240521	5510	11.43	20240805	9800	-37.35	20231017	5510	11.43	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
144	20241007	090836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-20	5	-0.33	5295460	872	3.56	6080	6140	6060	7900	4260	6080	6072.78	1.10	0	-168	6233	6156	6103	6026	5973	6130	6000	380	1820	1000	4250	10	1	38000000	2303	7.02	0.82	12	0.00	863.00	7412.00	9800	20231017	-38.16	5510	20240805	9.98	9210	-34.20	20240521	5510	9.98	20240805	9800	-38.16	20231017	5510	9.98	20240805	1.65	N	138490	1000	380 억		417840	N	N	0	N	00	N
145	20241004	160738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-20	5	-0.33	148736810	24366	67.86	6180	6180	6050	7930	4270	6100	6104.28	1.12	0	-8341	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2310	7.05	0.82	12	0.06	863.00	7412.00	9800	20231017	-37.96	5510	20240805	10.34	9210	-33.98	20240521	5510	10.34	20240805	9800	-37.96	20231017	5510	10.34	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
146	20241004	150750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	129516130	21207	59.07	6180	6180	6050	7930	4270	6100	6107.23	1.12	0	-8063	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2318	7.07	0.82	12	0.06	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
147	20241004	140742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	105038370	17207	47.93	6180	6180	6050	7930	4270	6100	6104.40	1.12	0	-7003	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2318	7.07	0.82	12	0.05	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
148	20241004	130745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	89752020	14705	40.96	6180	6180	6050	7930	4270	6100	6103.50	1.12	0	-5100	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2318	7.07	0.82	12	0.04	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
149	20241004	120745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	20	2	0.33	85370390	13987	38.96	6180	6180	6050	7930	4270	6100	6103.55	1.12	0	-4502	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2326	7.09	0.83	12	0.04	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
150	20241004	110740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	50449810	8261	23.01	6180	6180	6050	7930	4270	6100	6106.99	1.12	0	-3986	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2318	7.07	0.82	12	0.02	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
151	20241004	100741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	20	2	0.33	28408130	4658	12.97	6180	6180	6050	7930	4270	6100	6098.78	1.12	0	-3524	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2326	7.09	0.83	12	0.01	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
152	20241004	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	20	2	0.33	3575770	580	1.62	6180	6180	6110	7930	4270	6100	6165.12	1.12	0	-268	6220	6160	6090	6030	5960	6190	6060	380	1830	1000	4270	10	1	38000000	2326	7.09	0.83	12	0.00	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.62	N	138490	1000	380 억		425084	N	N	0	N	00	N
153	20241002	160737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-50	5	-0.81	218381910	35790	46.16	6080	6150	6020	7990	4310	6150	6101.76	1.14	0	-8192	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2318	7.07	0.82	12	0.09	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
154	20241002	150748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	-60	5	-0.98	207200980	33954	43.79	6080	6150	6020	7990	4310	6150	6102.40	1.14	0	-7362	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2314	7.06	0.82	12	0.09	863.00	7412.00	9800	20231017	-37.86	5510	20240805	10.53	9210	-33.88	20240521	5510	10.53	20240805	9800	-37.86	20231017	5510	10.53	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
155	20241002	140747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	-40	5	-0.65	179659600	29437	37.96	6080	6150	6020	7990	4310	6150	6103.19	1.14	0	-6850	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2322	7.08	0.82	12	0.08	863.00	7412.00	9800	20231017	-37.65	5510	20240805	10.89	9210	-33.66	20240521	5510	10.89	20240805	9800	-37.65	20231017	5510	10.89	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
156	20241002	130738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-20	5	-0.33	143074050	23442	30.23	6080	6150	6020	7990	4310	6150	6103.32	1.14	0	-5056	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2329	7.10	0.83	12	0.06	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
157	20241002	120738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-30	5	-0.49	124415540	20396	26.30	6080	6150	6020	7990	4310	6150	6100.00	1.14	0	-5774	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2326	7.09	0.83	12	0.05	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
158	20241002	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-30	5	-0.49	109044120	17887	23.07	6080	6150	6020	7990	4310	6150	6096.28	1.14	0	-5629	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2326	7.09	0.83	12	0.05	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
159	20241002	100727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-20	5	-0.33	86242100	14167	18.27	6080	6150	6020	7990	4310	6150	6087.53	1.14	0	-5858	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2329	7.10	0.83	12	0.04	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N
160	20241002	090727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-20	5	-0.33	23393790	3852	4.97	6080	6150	6020	7990	4310	6150	6073.15	1.14	0	-991	6476	6312	6226	6062	5976	6270	6020	380	1840	1000	4300	10	1	38000000	2329	7.10	0.83	12	0.01	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.62	N	138490	1000	380 억		433631	N	N	0	N	00	N