KissMeData/282690/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	161108	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	180166990	15607	199.48	11550	11590	11490	14950	8050	11500	11543.99	2.97	0	1017	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1586	6.61	0.42	12	0.11	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
3	20231031	151119	57	100.00	KOSPI		화학	N	N	N	N		N	11540	40	2	0.35	177787690	15401	196.84	11550	11590	11490	14950	8050	11500	11543.91	2.97	0	1017	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1585	6.61	0.42	12	0.11	1747.00	27512.00	12650	20221222	-8.77	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	12650	-8.77	20221222	10750	7.35	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
4	20231031	141129	57	100.00	KOSPI		화학	N	N	N	N		N	11560	60	2	0.52	172222610	14919	190.68	11550	11590	11490	14950	8050	11500	11543.84	2.97	0	903	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1588	6.62	0.42	12	0.11	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
5	20231031	131119	57	100.00	KOSPI		화학	N	N	N	N		N	11570	70	2	0.61	135131020	11708	149.64	11550	11590	11490	14950	8050	11500	11541.77	2.97	0	906	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1589	6.62	0.42	12	0.09	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
6	20231031	121120	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	69675550	6041	77.21	11550	11590	11490	14950	8050	11500	11533.78	2.97	0	97	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1586	6.61	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
7	20231031	111149	57	100.00	KOSPI		화학	N	N	N	N		N	11530	30	2	0.26	41396840	3587	45.85	11550	11590	11490	14950	8050	11500	11540.80	2.97	0	-25	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1583	6.60	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
8	20231031	101128	57	100.00	KOSPI		화학	N	N	N	N		N	11550	50	2	0.43	19528950	1691	21.61	11550	11590	11530	14950	8050	11500	11548.76	2.97	0	-28	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1586	6.61	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
9	20231031	091128	57	100.00	KOSPI		화학	N	N	N	N		N	11540	40	2	0.35	9185950	796	10.17	11550	11550	11530	14950	8050	11500	11540.14	2.97	0	0	11640	11570	11530	11460	11420	11550	11440	69	3450	500	8280	10	1	13733015	1585	6.61	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.77	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	12650	-8.77	20221222	10750	7.35	20230103	0.41	N	282690	500	68 억		408065	N	N	0	N	00	N
10	20231030	161106	57	100.00	KOSPI		화학	N	N	N	N		N	11500	-80	5	-0.69	90074140	7823	493.56	11580	11600	11490	15050	8110	11580	11514.02	2.99	0	-994	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1579	6.58	0.42	12	0.06	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
11	20231030	151041	57	100.00	KOSPI		화학	N	N	N	N		N	11500	-80	5	-0.69	78265620	6796	428.77	11580	11600	11490	15050	8110	11580	11516.42	2.99	0	-1154	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1579	6.58	0.42	12	0.05	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
12	20231030	141038	57	100.00	KOSPI		화학	N	N	N	N		N	11520	-60	5	-0.52	43723600	3792	239.24	11580	11600	11490	15050	8110	11580	11530.49	2.99	0	-124	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1582	6.59	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.93	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	12650	-8.93	20221222	10750	7.16	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
13	20231030	131043	57	100.00	KOSPI		화학	N	N	N	N		N	11550	-30	5	-0.26	35914940	3115	196.53	11580	11600	11490	15050	8110	11580	11529.68	2.99	0	141	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
14	20231030	121034	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	34725180	3012	190.03	11580	11600	11490	15050	8110	11580	11528.94	2.99	0	133	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
15	20231030	111035	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-20	5	-0.17	32305740	2803	176.85	11580	11600	11490	15050	8110	11580	11525.42	2.99	0	125	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1588	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
16	20231030	101031	57	100.00	KOSPI		화학	N	N	N	N		N	11550	-30	5	-0.26	23818220	2068	130.47	11580	11600	11490	15050	8110	11580	11517.51	2.99	0	147	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
17	20231030	091030	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	3953300	342	21.58	11580	11600	11520	15050	8110	11580	11559.36	2.99	0	-3	11620	11600	11580	11560	11540	11600	11560	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.42	N	282690	500	68 억		410601	N	N	0	N	00	N
18	20231027	160945	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	18336370	1585	19.04	11580	11600	11560	15050	8110	11580	11568.69	2.99	0	-107	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
19	20231027	151033	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	17838430	1542	18.52	11580	11600	11560	15050	8110	11580	11568.37	2.99	0	-107	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
20	20231027	141030	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	15315670	1324	15.90	11580	11600	11560	15050	8110	11580	11567.73	2.99	0	-21	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
21	20231027	131021	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-20	5	-0.17	12425430	1074	12.90	11580	11600	11560	15050	8110	11580	11569.30	2.99	0	-17	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1588	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
22	20231027	121033	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	9823130	849	10.20	11580	11600	11560	15050	8110	11580	11570.24	2.99	0	-17	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
23	20231027	111040	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	6643520	574	6.89	11580	11600	11560	15050	8110	11580	11574.08	2.99	0	-16	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
24	20231027	101029	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	3752090	324	3.89	11580	11600	11560	15050	8110	11580	11580.52	2.99	0	-15	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
25	20231027	091032	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-20	5	-0.17	243160	21	0.25	11580	11580	11560	15050	8110	11580	11579.05	2.99	0	-1	11660	11620	11560	11520	11460	11590	11490	69	3470	500	8330	10	1	13733015	1588	6.62	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.40	N	282690	500	68 억		410708	N	N	0	N	00	N
26	20231026	161016	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-10	5	-0.09	96352630	8326	117.58	11590	11600	11500	15060	8120	11590	11572.50	2.99	0	1525	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1590	6.63	0.42	12	0.06	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
27	20231026	151015	57	100.00	KOSPI		화학	N	N	N	N		N	11550	-40	5	-0.35	80851400	6981	98.59	11590	11600	11550	15060	8120	11590	11581.64	2.99	0	1541	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1586	6.61	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
28	20231026	141017	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-20	5	-0.17	68484930	5911	83.48	11590	11600	11550	15060	8120	11590	11586.01	2.99	0	1478	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1589	6.62	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
29	20231026	131016	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-10	5	-0.09	62706860	5412	76.43	11590	11600	11550	15060	8120	11590	11586.63	2.99	0	1144	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1590	6.63	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
30	20231026	121008	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-10	5	-0.09	52956360	4571	64.55	11590	11600	11550	15060	8120	11590	11585.29	2.99	0	831	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1590	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
31	20231026	111024	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-10	5	-0.09	36942130	3188	45.02	11590	11600	11570	15060	8120	11590	11587.87	2.99	0	766	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
32	20231026	101019	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-20	5	-0.17	23213260	2003	28.29	11590	11600	11570	15060	8120	11590	11589.25	2.99	0	390	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1589	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
33	20231026	091017	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-10	5	-0.09	6061470	523	7.39	11590	11590	11580	15060	8120	11590	11589.81	2.99	0	0	11643	11616	11583	11556	11523	11630	11570	69	3470	500	8340	10	1	13733015	1590	6.63	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410772	N	N	0	N	00	N
34	20231025	161019	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	81881340	7072	192.70	11580	11610	11550	15050	8110	11580	11578.24	2.99	0	1377	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
35	20231025	151017	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	79518600	6868	187.14	11580	11610	11550	15050	8110	11580	11578.13	2.99	0	1405	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
36	20231025	141012	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	45639440	3944	107.47	11580	11610	11550	15050	8110	11580	11571.87	2.99	0	1129	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
37	20231025	131014	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	42684410	3689	100.52	11580	11610	11550	15050	8110	11580	11570.73	2.99	0	916	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
38	20231025	121016	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	37349200	3228	87.96	11580	11610	11550	15050	8110	11580	11570.38	2.99	0	750	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
39	20231025	111016	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	27983550	2419	65.91	11580	11610	11550	15050	8110	11580	11568.23	2.99	0	585	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
40	20231025	101017	57	100.00	KOSPI		화학	N	N	N	N		N	11550	-30	5	-0.26	23986840	2074	56.51	11580	11610	11550	15050	8110	11580	11565.50	2.99	0	323	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1586	6.61	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
41	20231025	091013	57	100.00	KOSPI		화학	N	N	N	N		N	11600	20	2	0.17	3676340	317	8.64	11580	11600	11580	15050	8110	11580	11597.29	2.99	0	261	11640	11610	11560	11530	11480	11620	11540	69	3470	500	8330	10	1	13733015	1593	6.64	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		410727	N	N	0	N	00	N
42	20231024	160951	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	42385530	3668	96.86	11580	11590	11510	15050	8110	11580	11555.49	2.99	0	-597	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
43	20231024	151007	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-20	5	-0.17	41702310	3609	95.30	11580	11590	11510	15050	8110	11580	11555.09	2.99	0	-597	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1588	6.62	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
44	20231024	140950	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-20	5	-0.17	30396360	2632	69.50	11580	11590	11510	15050	8110	11580	11548.77	2.99	0	-543	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1588	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
45	20231024	130955	57	100.00	KOSPI		화학	N	N	N	N		N	11570	-10	5	-0.09	29713560	2573	67.94	11580	11590	11510	15050	8110	11580	11548.22	2.99	0	-526	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1589	6.62	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.54	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	12650	-8.54	20221222	10750	7.63	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
46	20231024	121006	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	27988840	2424	64.01	11580	11590	11510	15050	8110	11580	11546.55	2.99	0	-462	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
47	20231024	111002	57	100.00	KOSPI		화학	N	N	N	N		N	11530	-50	5	-0.43	24719430	2141	56.54	11580	11590	11510	15050	8110	11580	11545.74	2.99	0	-446	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1583	6.60	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
48	20231024	100952	57	100.00	KOSPI		화학	N	N	N	N		N	11530	-50	5	-0.43	7585820	656	17.32	11580	11590	11530	15050	8110	11580	11563.75	2.99	0	-45	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1583	6.60	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
49	20231024	091000	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	579000	50	1.32	11580	11580	11580	15050	8110	11580	11580.00	2.99	0	0	11666	11622	11576	11532	11486	11645	11555	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410878	N	N	0	N	00	N
50	20231023	160945	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	43787010	3779	62.49	11550	11620	11530	15050	8110	11580	11586.93	2.99	0	-234	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
51	20231023	150950	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	40616060	3505	57.96	11550	11620	11530	15050	8110	11580	11588.03	2.99	0	-79	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
52	20231023	140949	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	36626090	3160	52.26	11550	11620	11540	15050	8110	11580	11590.53	2.99	0	-52	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
53	20231023	130955	57	100.00	KOSPI		화학	N	N	N	N		N	11600	20	2	0.17	31307510	2701	44.67	11550	11620	11540	15050	8110	11580	11591.08	2.99	0	79	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
54	20231023	120946	57	100.00	KOSPI		화학	N	N	N	N		N	11610	30	2	0.26	30101550	2597	42.95	11550	11620	11540	15050	8110	11580	11590.89	2.99	0	98	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1594	6.65	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
55	20231023	110942	57	100.00	KOSPI		화학	N	N	N	N		N	11580	0	3	0.00	22948520	1979	32.73	11550	11620	11540	15050	8110	11580	11596.02	2.99	0	115	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1590	6.63	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
56	20231023	100936	57	100.00	KOSPI		화학	N	N	N	N		N	11590	10	2	0.09	8487620	732	12.11	11550	11620	11540	15050	8110	11580	11595.11	2.99	0	-4	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
57	20231023	090956	57	100.00	KOSPI		화학	N	N	N	N		N	11600	20	2	0.17	727910	63	1.04	11550	11600	11540	15050	8110	11580	11554.13	2.99	0	11	11753	11666	11543	11456	11333	11710	11500	69	3470	500	8330	10	1	13733015	1593	6.64	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.41	N	282690	500	68 억		410565	N	N	0	N	00	N
58	20231020	160941	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-40	5	-0.34	69899480	6044	82.59	11570	11630	11420	15100	8140	11620	11565.10	2.99	0	62	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1590	6.63	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
59	20231020	150940	57	100.00	KOSPI		화학	N	N	N	N		N	11580	-40	5	-0.34	68509880	5924	80.95	11570	11630	11420	15100	8140	11620	11564.80	2.99	0	51	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1590	6.63	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
60	20231020	140950	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-30	5	-0.26	55252880	4779	65.30	11570	11630	11420	15100	8140	11620	11561.60	2.99	0	5	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
61	20231020	130923	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-30	5	-0.26	51743040	4476	61.16	11570	11630	11420	15100	8140	11620	11560.11	2.99	0	-45	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
62	20231020	120933	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-20	5	-0.17	48710160	4214	57.58	11570	11630	11420	15100	8140	11620	11559.13	2.99	0	-155	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1593	6.64	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
63	20231020	110944	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-60	5	-0.52	45109970	3903	53.33	11570	11630	11420	15100	8140	11620	11557.77	2.99	0	-164	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1588	6.62	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
64	20231020	100935	57	100.00	KOSPI		화학	N	N	N	N		N	11520	-100	5	-0.86	44023570	3809	52.05	11570	11630	11420	15100	8140	11620	11557.78	2.99	0	-172	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1582	6.59	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.93	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	12650	-8.93	20221222	10750	7.16	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
65	20231020	090933	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-30	5	-0.26	14849070	1285	17.56	11570	11600	11420	15100	8140	11620	11555.70	2.99	0	-39	11713	11666	11593	11546	11473	11630	11510	69	3480	500	8360	10	1	13733015	1592	6.63	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.41	N	282690	500	68 억		410201	N	N	0	N	00	N
66	20231019	160932	57	100.00	KOSPI		화학	N	N	N	N		N	11620	-20	5	-0.17	84700340	7318	71.51	11640	11640	11520	15130	8150	11640	11574.25	2.98	0	513	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1596	6.65	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.14	10750	20230103	8.09	12400	-6.29	20230508	10750	8.09	20230103	12650	-8.14	20221222	10750	8.09	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
67	20231019	150922	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-80	5	-0.69	78142940	6752	65.98	11640	11640	11520	15130	8150	11640	11573.30	2.98	0	543	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1588	6.62	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
68	20231019	140937	57	100.00	KOSPI		화학	N	N	N	N		N	11520	-120	5	-1.03	73769270	6373	62.27	11640	11640	11520	15130	8150	11640	11575.28	2.98	0	543	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1582	6.59	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.93	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	12650	-8.93	20221222	10750	7.16	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
69	20231019	130927	57	100.00	KOSPI		화학	N	N	N	N		N	11540	-100	5	-0.86	61534790	5312	51.91	11640	11640	11540	15130	8150	11640	11584.11	2.98	0	533	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1585	6.61	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.77	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	12650	-8.77	20221222	10750	7.35	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
70	20231019	120934	57	100.00	KOSPI		화학	N	N	N	N		N	11610	-30	5	-0.26	45959230	3964	38.73	11640	11640	11550	15130	8150	11640	11594.15	2.98	0	411	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1594	6.65	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
71	20231019	110927	57	100.00	KOSPI		화학	N	N	N	N		N	11560	-80	5	-0.69	39981040	3447	33.68	11640	11640	11550	15130	8150	11640	11598.79	2.98	0	362	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1588	6.62	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
72	20231019	100922	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-40	5	-0.34	26836650	2311	22.58	11640	11640	11580	15130	8150	11640	11612.57	2.98	0	236	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
73	20231019	090932	57	100.00	KOSPI		화학	N	N	N	N		N	11640	0	3	0.00	267720	23	0.22	11640	11640	11640	15130	8150	11640	11640.00	2.98	0	0	11706	11672	11636	11602	11566	11675	11605	69	3490	500	8380	10	1	13733015	1599	6.66	0.42	12	0.00	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.40	N	282690	500	68 억		408655	N	N	0	N	00	N
74	20231018	160935	57	100.00	KOSPI		화학	N	N	N	N		N	11640	10	2	0.09	119105240	10232	106.69	11640	11670	11600	15110	8150	11630	11640.47	2.96	0	568	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1599	6.66	0.42	12	0.07	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
75	20231018	150926	57	100.00	KOSPI		화학	N	N	N	N		N	11650	20	2	0.17	112129490	9633	100.45	11640	11670	11600	15110	8150	11630	11640.14	2.96	0	538	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1600	6.67	0.42	12	0.07	1747.00	27512.00	12650	20221222	-7.91	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	12650	-7.91	20221222	10750	8.37	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
76	20231018	140912	57	100.00	KOSPI		화학	N	N	N	N		N	11640	10	2	0.09	99560240	8554	89.20	11640	11670	11600	15110	8150	11630	11639.03	2.96	0	467	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1599	6.66	0.42	12	0.06	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
77	20231018	130909	57	100.00	KOSPI		화학	N	N	N	N		N	11660	30	2	0.26	87311540	7503	78.24	11640	11670	11600	15110	8150	11630	11636.88	2.96	0	418	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1601	6.67	0.42	12	0.05	1747.00	27512.00	12650	20221222	-7.83	10750	20230103	8.47	12400	-5.97	20230508	10750	8.47	20230103	12650	-7.83	20221222	10750	8.47	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
78	20231018	120927	57	100.00	KOSPI		화학	N	N	N	N		N	11630	0	3	0.00	65859140	5661	59.03	11640	11650	11600	15110	8150	11630	11633.84	2.96	0	371	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1597	6.66	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
79	20231018	110919	57	100.00	KOSPI		화학	N	N	N	N		N	11650	20	2	0.17	54610240	4694	48.95	11640	11650	11600	15110	8150	11630	11634.05	2.96	0	373	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1600	6.67	0.42	12	0.03	1747.00	27512.00	12650	20221222	-7.91	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	12650	-7.91	20221222	10750	8.37	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
80	20231018	100931	57	100.00	KOSPI		화학	N	N	N	N		N	11640	10	2	0.09	32075530	2756	28.74	11640	11650	11600	15110	8150	11630	11638.44	2.96	0	169	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1599	6.66	0.42	12	0.02	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
81	20231018	090915	57	100.00	KOSPI		화학	N	N	N	N		N	11630	0	3	0.00	10998680	945	9.85	11640	11640	11630	15110	8150	11630	11638.81	2.96	0	13	11683	11656	11613	11586	11543	11670	11600	69	3480	500	8370	10	1	13733015	1597	6.66	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		406567	N	N	0	N	00	N
82	20231017	160916	57	100.00	KOSPI		화학	N	N	N	N		N	11630	30	2	0.26	109089510	9400	157.45	11600	11640	11570	15080	8120	11600	11605.27	2.95	0	34	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.07	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
83	20231017	150926	57	100.00	KOSPI		화학	N	N	N	N		N	11630	30	2	0.26	106903180	9212	154.30	11600	11640	11570	15080	8120	11600	11604.77	2.95	0	34	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.07	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
84	20231017	140928	57	100.00	KOSPI		화학	N	N	N	N		N	11590	-10	5	-0.09	91855430	7915	132.58	11600	11640	11570	15080	8120	11600	11605.23	2.95	0	34	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1592	6.63	0.42	12	0.06	1747.00	27512.00	12650	20221222	-8.38	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	12650	-8.38	20221222	10750	7.81	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
85	20231017	130920	57	100.00	KOSPI		화학	N	N	N	N		N	11630	30	2	0.26	87584920	7547	126.42	11600	11640	11570	15080	8120	11600	11605.26	2.95	0	52	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.05	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
86	20231017	120923	57	100.00	KOSPI		화학	N	N	N	N		N	11610	10	2	0.09	36175070	3116	52.19	11600	11640	11580	15080	8120	11600	11609.46	2.95	0	10	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1594	6.65	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
87	20231017	110913	57	100.00	KOSPI		화학	N	N	N	N		N	11600	0	3	0.00	28846250	2484	41.61	11600	11640	11590	15080	8120	11600	11612.82	2.95	0	-6	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
88	20231017	100906	57	100.00	KOSPI		화학	N	N	N	N		N	11640	40	2	0.34	13026480	1121	18.78	11600	11640	11590	15080	8120	11600	11620.41	2.95	0	11	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1599	6.66	0.42	12	0.01	1747.00	27512.00	12650	20221222	-7.98	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	12650	-7.98	20221222	10750	8.28	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
89	20231017	090917	57	100.00	KOSPI		화학	N	N	N	N		N	11600	0	3	0.00	2204000	190	3.18	11600	11600	11600	15080	8120	11600	11600.00	2.95	0	0	11666	11632	11596	11562	11526	11615	11545	69	3480	500	8350	10	1	13733015	1593	6.64	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		404855	N	N	0	N	00	N
90	20231016	160915	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-10	5	-0.09	69232940	5970	98.94	11610	11630	11560	15090	8130	11610	11596.81	2.94	0	-33	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1593	6.64	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
91	20231016	150915	57	100.00	KOSPI		화학	N	N	N	N		N	11620	10	2	0.09	68931140	5944	98.51	11610	11630	11560	15090	8130	11610	11596.76	2.94	0	-33	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1596	6.65	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.14	10750	20230103	8.09	12400	-6.29	20230508	10750	8.09	20230103	12650	-8.14	20221222	10750	8.09	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
92	20231016	140917	57	100.00	KOSPI		화학	N	N	N	N		N	11610	0	3	0.00	58764000	5067	83.97	11610	11630	11560	15090	8130	11610	11597.39	2.94	0	-8	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1594	6.65	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
93	20231016	130910	57	100.00	KOSPI		화학	N	N	N	N		N	11620	10	2	0.09	54572010	4706	77.99	11610	11630	11560	15090	8130	11610	11596.26	2.94	0	165	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1596	6.65	0.42	12	0.03	1747.00	27512.00	12650	20221222	-8.14	10750	20230103	8.09	12400	-6.29	20230508	10750	8.09	20230103	12650	-8.14	20221222	10750	8.09	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
94	20231016	120911	57	100.00	KOSPI		화학	N	N	N	N		N	11600	-10	5	-0.09	25582160	2204	36.53	11610	11630	11570	15090	8130	11610	11607.15	2.94	0	131	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.30	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	12650	-8.30	20221222	10750	7.91	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
95	20231016	110905	57	100.00	KOSPI		화학	N	N	N	N		N	11630	20	2	0.17	21867130	1884	31.22	11610	11630	11570	15090	8130	11610	11606.76	2.94	0	156	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.06	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	12650	-8.06	20221222	10750	8.19	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
96	20231016	100900	57	100.00	KOSPI		화학	N	N	N	N		N	11610	0	3	0.00	8904140	767	12.71	11610	11620	11570	15090	8130	11610	11609.05	2.94	0	12	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1594	6.65	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
97	20231016	090902	57	100.00	KOSPI		화학	N	N	N	N		N	11610	0	3	0.00	1764220	152	2.52	11610	11610	11570	15090	8130	11610	11606.71	2.94	0	3	11690	11650	11590	11550	11490	11620	11520	69	3480	500	8350	10	1	13733015	1594	6.65	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.22	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	12650	-8.22	20221222	10750	8.00	20230103	0.40	N	282690	500	68 억		404052	N	N	0	N	00	N
98	20231012	160930	57	100.00	KOSPI		화학	N	N	N	N		N	11550	10	2	0.09	129746330	11224	120.08	11490	11610	11490	15000	8080	11540	11559.73	2.93	0	-376	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1586	6.61	0.42	12	0.08	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
99	20231012	150908	57	100.00	KOSPI		화학	N	N	N	N		N	11540	0	3	0.00	127818710	11057	118.29	11490	11610	11490	15000	8080	11540	11559.98	2.93	0	-357	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1585	6.61	0.42	12	0.08	1747.00	27512.00	12650	20221222	-8.77	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	12650	-8.77	20221222	10750	7.35	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
100	20231012	140911	57	100.00	KOSPI		화학	N	N	N	N		N	11520	-20	5	-0.17	118396030	10241	109.56	11490	11610	11490	15000	8080	11540	11560.98	2.93	0	-401	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1582	6.59	0.42	12	0.07	1747.00	27512.00	12650	20221222	-8.93	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	12650	-8.93	20221222	10750	7.16	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
101	20231012	130910	57	100.00	KOSPI		화학	N	N	N	N		N	11520	-20	5	-0.17	34774710	3020	32.31	11490	11550	11490	15000	8080	11540	11514.80	2.93	0	-452	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1582	6.59	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.93	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	12650	-8.93	20221222	10750	7.16	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
102	20231012	120920	57	100.00	KOSPI		화학	N	N	N	N		N	11530	-10	5	-0.09	23981940	2083	22.29	11490	11550	11490	15000	8080	11540	11513.17	2.93	0	-92	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1583	6.60	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
103	20231012	110919	57	100.00	KOSPI		화학	N	N	N	N		N	11510	-30	5	-0.26	20225720	1757	18.80	11490	11550	11490	15000	8080	11540	11511.51	2.93	0	-86	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1581	6.59	0.42	12	0.01	1747.00	27512.00	12650	20221222	-9.01	10750	20230103	7.07	12400	-7.18	20230508	10750	7.07	20230103	12650	-9.01	20221222	10750	7.07	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
104	20231012	100912	57	100.00	KOSPI		화학	N	N	N	N		N	11550	10	2	0.09	10243040	889	9.51	11490	11550	11490	15000	8080	11540	11521.98	2.93	0	-79	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1586	6.61	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.70	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	12650	-8.70	20221222	10750	7.44	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
105	20231012	090919	57	100.00	KOSPI		화학	N	N	N	N		N	11500	-40	5	-0.35	2045240	178	1.90	11490	11500	11490	15000	8080	11540	11490.11	2.93	0	-6	11600	11570	11520	11490	11440	11585	11505	69	3460	500	8300	10	1	13733015	1579	6.58	0.42	12	0.00	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.40	N	282690	500	68 억		402164	N	N	0	N	00	N
106	20231011	160907	57	100.00	KOSPI		화학	N	N	N	N		N	11540	60	2	0.52	107595660	9346	48.59	11510	11550	11470	14920	8040	11480	11512.41	2.93	0	-1204	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1585	6.61	0.42	12	0.07	1747.00	27512.00	12650	20221222	-8.77	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	12650	-8.77	20221222	10750	7.35	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
107	20231011	150913	57	100.00	KOSPI		화학	N	N	N	N		N	11510	30	2	0.26	79460130	6900	35.87	11510	11550	11470	14920	8040	11480	11515.96	2.93	0	-1114	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1581	6.59	0.42	12	0.05	1747.00	27512.00	12650	20221222	-9.01	10750	20230103	7.07	12400	-7.18	20230508	10750	7.07	20230103	12650	-9.01	20221222	10750	7.07	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
108	20231011	140916	57	100.00	KOSPI		화학	N	N	N	N		N	11530	50	2	0.44	66313510	5759	29.94	11510	11550	11470	14920	8040	11480	11514.76	2.93	0	-490	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1583	6.60	0.42	12	0.04	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
109	20231011	130904	57	100.00	KOSPI		화학	N	N	N	N		N	11500	20	2	0.17	31237870	2718	14.13	11510	11530	11470	14920	8040	11480	11492.96	2.93	0	-435	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1579	6.58	0.42	12	0.02	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
110	20231011	120922	57	100.00	KOSPI		화학	N	N	N	N		N	11500	20	2	0.17	28746540	2501	13.00	11510	11530	11470	14920	8040	11480	11494.02	2.93	0	-412	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1579	6.58	0.42	12	0.02	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
111	20231011	110916	57	100.00	KOSPI		화학	N	N	N	N		N	11490	10	2	0.09	22302370	1940	10.09	11510	11530	11470	14920	8040	11480	11496.07	2.93	0	-49	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1578	6.58	0.42	12	0.01	1747.00	27512.00	12650	20221222	-9.17	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	12650	-9.17	20221222	10750	6.88	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
112	20231011	100909	57	100.00	KOSPI		화학	N	N	N	N		N	11530	50	2	0.44	18588770	1617	8.41	11510	11530	11470	14920	8040	11480	11495.84	2.93	0	-25	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1583	6.60	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
113	20231011	090913	57	100.00	KOSPI		화학	N	N	N	N		N	11500	20	2	0.17	2357910	205	1.07	11510	11520	11500	14920	8040	11480	11502.00	2.93	0	-3	11733	11606	11463	11336	11193	11535	11265	69	3440	500	8260	10	1	13733015	1579	6.58	0.42	12	0.00	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.39	N	282690	500	68 억		401958	N	N	0	N	00	N
114	20231010	161518	57	100.00	KOSPI		화학	N	N	N	N		N	11480	-10	5	-0.09	220256090	19234	323.53	11500	11590	11320	14930	8050	11490	11451.39	2.95	0	-2865	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1577	6.57	0.42	12	0.14	1747.00	27512.00	12650	20221222	-9.25	10750	20230103	6.79	12400	-7.42	20230508	10750	6.79	20230103	12650	-9.25	20221222	10750	6.79	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
115	20231010	150900	57	100.00	KOSPI		화학	N	N	N	N		N	11360	-130	5	-1.13	214956580	18768	315.69	11500	11590	11320	14930	8050	11490	11453.36	2.95	0	-2946	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1560	6.50	0.41	12	0.14	1747.00	27512.00	12650	20221222	-10.20	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	12650	-10.20	20221222	10750	5.67	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
116	20231010	140906	57	100.00	KOSPI		화학	N	N	N	N		N	11410	-80	5	-0.70	168510490	14677	246.88	11500	11590	11400	14930	8050	11490	11481.26	2.95	0	-3056	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1567	6.53	0.41	12	0.11	1747.00	27512.00	12650	20221222	-9.80	10750	20230103	6.14	12400	-7.98	20230508	10750	6.14	20230103	12650	-9.80	20221222	10750	6.14	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
117	20231010	130859	57	100.00	KOSPI		화학	N	N	N	N		N	11470	-20	5	-0.17	123429420	10734	180.56	11500	11590	11460	14930	8050	11490	11498.92	2.95	0	-2356	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1575	6.57	0.42	12	0.08	1747.00	27512.00	12650	20221222	-9.33	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	12650	-9.33	20221222	10750	6.70	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
118	20231010	120858	57	100.00	KOSPI		화학	N	N	N	N		N	11530	40	2	0.35	108160400	9404	158.18	11500	11590	11460	14930	8050	11490	11501.53	2.95	0	-1414	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1583	6.60	0.42	12	0.07	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
119	20231010	110841	57	100.00	KOSPI		화학	N	N	N	N		N	11470	-20	5	-0.17	71314390	6197	104.24	11500	11590	11460	14930	8050	11490	11507.89	2.95	0	-1509	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1575	6.57	0.42	12	0.05	1747.00	27512.00	12650	20221222	-9.33	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	12650	-9.33	20221222	10750	6.70	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
120	20231010	100851	57	100.00	KOSPI		화학	N	N	N	N		N	11530	40	2	0.35	25447810	2203	37.06	11500	11590	11480	14930	8050	11490	11551.43	2.95	0	-83	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1583	6.60	0.42	12	0.02	1747.00	27512.00	12650	20221222	-8.85	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	12650	-8.85	20221222	10750	7.26	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
121	20231010	090845	57	100.00	KOSPI		화학	N	N	N	N		N	11580	90	2	0.78	2451850	213	3.58	11500	11590	11480	14930	8050	11490	11511.03	2.95	0	-24	11650	11570	11500	11420	11350	11535	11385	69	3440	500	8270	10	1	13733015	1590	6.63	0.42	12	0.00	1747.00	27512.00	12650	20221222	-8.46	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	12650	-8.46	20221222	10750	7.72	20230103	0.32	N	282690	500	68 억		404803	N	N	0	N	00	N
122	20231006	160853	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11490	10	2	0.09	68336090	5944	12.49	11580	11580	11430	14920	8040	11480	11496.65	2.95	0	-486	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1578	6.58	0.42	12	0.04	1747.00	27512.00	12650	20221222	-9.17	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	12650	-9.17	20221222	10750	6.88	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
123	20231006	150841	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11470	-10	5	-0.09	67302460	5854	12.30	11580	11580	11430	14920	8040	11480	11496.83	2.95	0	-479	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1575	6.57	0.42	12	0.04	1747.00	27512.00	12650	20221222	-9.33	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	12650	-9.33	20221222	10750	6.70	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
124	20231006	140842	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11460	-20	5	-0.17	63363220	5510	11.58	11580	11580	11430	14920	8040	11480	11499.68	2.95	0	-573	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1574	6.56	0.42	12	0.04	1747.00	27512.00	12650	20221222	-9.41	10750	20230103	6.60	12400	-7.58	20230508	10750	6.60	20230103	12650	-9.41	20221222	10750	6.60	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
125	20231006	130832	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11470	-10	5	-0.09	53301650	4632	9.73	11580	11580	11430	14920	8040	11480	11507.26	2.95	0	-550	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1575	6.57	0.42	12	0.03	1747.00	27512.00	12650	20221222	-9.33	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	12650	-9.33	20221222	10750	6.70	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
126	20231006	120830	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11470	-10	5	-0.09	49286560	4282	9.00	11580	11580	11430	14920	8040	11480	11510.17	2.95	0	-517	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1575	6.57	0.42	12	0.03	1747.00	27512.00	12650	20221222	-9.33	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	12650	-9.33	20221222	10750	6.70	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
127	20231006	110823	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11480	0	3	0.00	43522330	3779	7.94	11580	11580	11460	14920	8040	11480	11516.89	2.95	0	-376	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1577	6.57	0.42	12	0.03	1747.00	27512.00	12650	20221222	-9.25	10750	20230103	6.79	12400	-7.42	20230508	10750	6.79	20230103	12650	-9.25	20221222	10750	6.79	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
128	20231006	100830	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11500	20	2	0.17	34114110	2960	6.22	11580	11580	11490	14920	8040	11480	11525.04	2.95	0	-315	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1579	6.58	0.42	12	0.02	1747.00	27512.00	12650	20221222	-9.09	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	12650	-9.09	20221222	10750	6.98	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N
129	20231006	090823	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11560	80	2	0.70	10491000	907	1.91	11580	11580	11490	14920	8040	11480	11566.70	2.95	0	-203	11920	11700	11500	11280	11080	11810	11390	69	3440	500	8260	10	1	13733015	1588	6.62	0.42	12	0.01	1747.00	27512.00	12650	20221222	-8.62	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	12650	-8.62	20221222	10750	7.53	20230103	0.25	N	282690	500	68 억		404957	N	N	0	N	00	N