KissMeData/000860/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	50	2	0.20	148752300	5952	70.27	24950	25050	24700	32400	17500	24950	24991.99	6.25	1272	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1625	9.84	0.27	12	0.09	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
3	20241031	150114	57	100.00	KOSPI	화학	N	N	N	N	N	25000	50	2	0.20	148427300	5939	70.12	24950	25050	24700	32400	17500	24950	24991.97	6.25	1271	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1625	9.84	0.27	12	0.09	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
4	20241031	140114	57	100.00	KOSPI	화학	N	N	N	N	N	25050	100	2	0.40	106666950	4268	50.39	24950	25050	24700	32400	17500	24950	24992.26	6.25	1251	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1628	9.86	0.27	12	0.07	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
5	20241031	130113	57	100.00	KOSPI	화학	N	N	N	N	N	25050	100	2	0.40	105516250	4222	49.85	24950	25050	24700	32400	17500	24950	24992.01	6.25	1245	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1628	9.86	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
6	20241031	120113	57	100.00	KOSPI	화학	N	N	N	N	N	25000	50	2	0.20	101583600	4065	47.99	24950	25050	24700	32400	17500	24950	24989.82	6.25	1242	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1625	9.84	0.27	12	0.06	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
7	20241031	110113	57	100.00	KOSPI	화학	N	N	N	N	N	25000	50	2	0.20	20935800	840	9.92	24950	25000	24700	32400	17500	24950	24923.57	6.25	-149	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1625	9.84	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
8	20241031	100113	57	100.00	KOSPI	화학	N	N	N	N	N	24850	-100	5	-0.40	7403550	298	3.52	24950	24950	24700	32400	17500	24950	24844.13	6.25	-145	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1615	9.78	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
9	20241031	090114	57	100.00	KOSPI	화학	N	N	N	N	N	24950	0	3	0.00	1297400	52	0.61	24950	24950	24950	32400	17500	24950	24950.00	6.25	-5	25316	25132	24966	24782	24616	25050	24700	65	7450	1000	17960	50	1	6500000	1622	9.82	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.02	N	000860	1000	65 억	406062	N	N	0	N	N
10	20241030	160113	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-150	5	-0.60	211232100	8470	670.63	25150	25150	24800	32600	17600	25100	24891.69	6.24	-8	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1622	9.82	0.27	12	0.13	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
11	20241030	150113	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-200	5	-0.80	39003800	1567	124.07	25150	25150	24800	32600	17600	25100	24890.75	6.24	10	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1619	9.80	0.27	12	0.02	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
12	20241030	140113	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-150	5	-0.60	38280950	1538	121.77	25150	25150	24800	32600	17600	25100	24890.08	6.24	16	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1622	9.82	0.27	12	0.02	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
13	20241030	130113	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-150	5	-0.60	36438600	1464	115.91	25150	25150	24800	32600	17600	25100	24889.75	6.24	65	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1622	9.82	0.27	12	0.02	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
14	20241030	120113	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-200	5	-0.80	32277650	1297	102.69	25150	25150	24800	32600	17600	25100	24886.39	6.24	178	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1619	9.80	0.27	12	0.02	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
15	20241030	110113	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-150	5	-0.60	30982400	1245	98.57	25150	25150	24800	32600	17600	25100	24885.46	6.24	202	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1622	9.82	0.27	12	0.02	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
16	20241030	100113	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-100	5	-0.40	16297950	655	51.86	25150	25150	24800	32600	17600	25100	24882.37	6.24	-4	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1625	9.84	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
17	20241030	090113	57	100.00	KOSPI	화학	N	N	N	N	N	25150	50	2	0.20	1685050	67	5.30	25150	25150	25150	32600	17600	25100	25150.00	6.24	-7	25533	25316	25083	24866	24633	25200	24750	65	7500	1000	18070	50	1	6500000	1635	9.90	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.02	N	000860	1000	65 억	405838	N	N	0	N	N
18	20241029	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-50	5	-0.20	31603050	1263	30.83	25150	25300	24850	32650	17650	25150	25022.21	6.25	-112	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1632	9.88	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
19	20241029	150113	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-250	5	-0.99	17627400	705	17.21	25150	25300	24850	32650	17650	25150	25003.40	6.25	7	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1619	9.80	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
20	20241029	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-150	5	-0.60	16328600	653	15.94	25150	25300	24850	32650	17650	25150	25005.51	6.25	11	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1625	9.84	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
21	20241029	130112	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-200	5	-0.80	10614900	424	10.35	25150	25300	24950	32650	17650	25150	25035.14	6.25	54	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1622	9.82	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
22	20241029	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-50	5	-0.20	2239250	89	2.17	25150	25300	25000	32650	17650	25150	25160.11	6.25	14	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1632	9.88	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
23	20241029	110109	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-50	5	-0.20	1533000	61	1.49	25150	25300	25000	32650	17650	25150	25131.15	6.25	10	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1632	9.88	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
24	20241029	100113	57	100.00	KOSPI	화학	N	N	N	N	N	25250	100	2	0.40	1055550	42	1.03	25150	25300	25000	32650	17650	25150	25132.14	6.25	10	26216	25682	25216	24682	24216	25950	24950	65	7500	1000	18100	50	1	6500000	1641	9.94	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	1.03	N	000860	1000	65 억	405959	N	N	0	N	N
25	20241028	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25150	150	2	0.60	102202750	4097	146.79	24850	25750	24750	32500	17500	25000	24945.75	6.26	-862	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1635	9.90	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
26	20241028	150112	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	70738100	2840	101.76	24850	25750	24750	32500	17500	25000	24907.78	6.26	-712	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
27	20241028	140113	57	100.00	KOSPI	화학	N	N	N	N	N	25000	0	3	0.00	57507200	2309	82.73	24850	25750	24750	32500	17500	25000	24905.67	6.26	-604	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1625	9.84	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
28	20241028	130112	57	100.00	KOSPI	화학	N	N	N	N	N	24850	-150	5	-0.60	36103650	1449	51.92	24850	25750	24750	32500	17500	25000	24916.25	6.26	-420	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1615	9.78	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
29	20241028	120113	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-200	5	-0.80	31563750	1266	45.36	24850	25750	24750	32500	17500	25000	24931.87	6.26	-299	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1612	9.76	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
30	20241028	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24850	-150	5	-0.60	21297200	852	30.53	24850	25750	24800	32500	17500	25000	24996.71	6.26	-202	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1615	9.78	0.26	12	0.01	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
31	20241028	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	0	3	0.00	7916350	315	11.29	24850	25750	24850	32500	17500	25000	25131.27	6.26	3	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1625	9.84	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
32	20241028	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25750	750	2	3.00	300000	12	0.43	24850	25750	24850	32500	17500	25000	25000.00	6.26	1	25766	25382	25066	24682	24366	25225	24525	65	7500	1000	18000	50	1	6500000	1674	10.13	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	1.03	N	000860	1000	65 억	406820	N	N	0	N	N
33	20241025	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-300	5	-1.19	69858250	2788	124.24	25300	25450	24750	32850	17750	25300	25056.76	6.28	-1139	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1625	9.84	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
34	20241025	150112	57	100.00	KOSPI	화학	N	N	N	N	N	24850	-450	5	-1.78	56479750	2249	100.22	25300	25450	24850	32850	17750	25300	25113.27	6.28	-924	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1615	9.78	0.26	12	0.03	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
35	20241025	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25050	-250	5	-0.99	50948650	2027	90.33	25300	25450	24900	32850	17750	25300	25135.00	6.28	-902	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1628	9.86	0.27	12	0.03	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
36	20241025	130113	57	100.00	KOSPI	화학	N	N	N	N	N	25150	-150	5	-0.59	31016400	1229	54.77	25300	25450	25050	32850	17750	25300	25237.10	6.28	-806	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1635	9.90	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
37	20241025	120113	57	100.00	KOSPI	화학	N	N	N	N	N	25150	-150	5	-0.59	30161750	1195	53.25	25300	25450	25050	32850	17750	25300	25239.96	6.28	-790	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1635	9.90	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
38	20241025	110113	57	100.00	KOSPI	화학	N	N	N	N	N	25350	50	2	0.20	13734200	542	24.15	25300	25450	25200	32850	17750	25300	25339.85	6.28	-175	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
39	20241025	100113	57	100.00	KOSPI	화학	N	N	N	N	N	25400	100	2	0.40	10392400	410	18.27	25300	25450	25200	32850	17750	25300	25347.32	6.28	-97	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1651	10.00	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
40	20241025	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	50	2	0.20	3041950	120	5.35	25300	25350	25300	32850	17750	25300	25349.58	6.28	-32	25733	25516	25333	25116	24933	25425	25025	65	7550	1000	18210	50	1	6500000	1648	9.98	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.02	N	000860	1000	65 억	408155	N	N	0	N	N
41	20241024	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-250	5	-0.98	56868400	2244	41.24	25550	25550	25150	33200	17900	25550	25342.46	6.30	-1102	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1645	9.96	0.27	12	0.03	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
42	20241024	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-250	5	-0.98	48513950	1914	35.18	25550	25550	25150	33200	17900	25550	25346.89	6.30	-897	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1645	9.96	0.27	12	0.03	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
43	20241024	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-200	5	-0.78	22673650	892	16.39	25550	25550	25300	33200	17900	25550	25418.89	6.30	-653	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
44	20241024	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-200	5	-0.78	19633350	772	14.19	25550	25550	25350	33200	17900	25550	25431.80	6.30	-601	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
45	20241024	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-100	5	-0.39	9827800	386	7.09	25550	25550	25350	33200	17900	25550	25460.62	6.30	-242	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1654	10.02	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
46	20241024	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-150	5	-0.59	5379300	211	3.88	25550	25550	25400	33200	17900	25550	25494.31	6.30	-142	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1651	10.00	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
47	20241024	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-50	5	-0.20	1021350	40	0.74	25550	25550	25500	33200	17900	25550	25533.75	6.30	-3	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1658	10.04	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
48	20241024	090110	57	100.00	KOSPI	화학	N	N	N	N	N	25550	0	3	0.00	178850	7	0.13	25550	25550	25550	33200	17900	25550	25550.00	6.30	7	26216	25882	25516	25182	24816	26050	25350	65	7650	1000	18390	50	1	6500000	1661	10.06	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	1.02	N	000860	1000	65 억	409257	N	N	0	N	N
49	20241023	160113	57	100.00	KOSPI	화학	N	N	N	N	N	25550	150	2	0.59	138590750	5439	206.02	25400	25850	25150	33000	17800	25400	25480.91	6.28	1363	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1661	10.06	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
50	20241023	150113	57	100.00	KOSPI	화학	N	N	N	N	N	25600	200	2	0.79	128194100	5032	190.61	25400	25850	25150	33000	17800	25400	25475.78	6.28	1507	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1664	10.07	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
51	20241023	140113	57	100.00	KOSPI	화학	N	N	N	N	N	25650	250	2	0.98	56618150	2220	84.09	25400	25850	25150	33000	17800	25400	25503.67	6.28	680	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1667	10.09	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
52	20241023	130113	57	100.00	KOSPI	화학	N	N	N	N	N	25550	150	2	0.59	36046500	1414	53.56	25400	25850	25150	33000	17800	25400	25492.57	6.28	139	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1661	10.06	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
53	20241023	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25450	50	2	0.20	15034800	594	22.50	25400	25550	25150	33000	17800	25400	25311.11	6.28	407	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1654	10.02	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
54	20241023	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-50	5	-0.20	13865250	548	20.76	25400	25550	25150	33000	17800	25400	25301.55	6.28	417	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
55	20241023	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-50	5	-0.20	9704250	384	14.55	25400	25400	25150	33000	17800	25400	25271.48	6.28	311	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
56	20241023	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	0	3	0.00	101600	4	0.15	25400	25400	25400	33000	17800	25400	25400.00	6.28	2	26100	25750	25500	25150	24900	25700	25100	65	7600	1000	18280	50	1	6500000	1651	10.00	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.04	N	000860	1000	65 억	407893	N	N	0	N	N
57	20241022	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-250	5	-0.97	67137000	2640	21.97	25400	25850	25250	33300	18000	25650	25430.69	6.28	-658	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1651	10.00	0.27	12	0.04	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
58	20241022	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25650	0	3	0.00	32652150	1288	10.72	25400	25850	25250	33300	18000	25650	25351.05	6.28	-513	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1667	10.09	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
59	20241022	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-250	5	-0.97	31760600	1253	10.43	25400	25850	25250	33300	18000	25650	25347.65	6.28	-500	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1651	10.00	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
60	20241022	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25650	0	3	0.00	30922550	1220	10.15	25400	25850	25250	33300	18000	25650	25346.35	6.28	-503	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1667	10.09	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
61	20241022	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-100	5	-0.39	30537600	1205	10.03	25400	25850	25250	33300	18000	25650	25342.41	6.28	-499	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1661	10.06	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
62	20241022	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-200	5	-0.78	26609950	1051	8.74	25400	25850	25250	33300	18000	25650	25318.70	6.28	-403	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1654	10.02	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
63	20241022	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-300	5	-1.17	21378950	844	7.02	25400	25850	25250	33300	18000	25650	25330.51	6.28	-213	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
64	20241022	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	200	2	0.78	2794900	110	0.92	25400	25850	25400	33300	18000	25650	25408.18	6.28	49	26450	26050	25700	25300	24950	25875	25125	65	7650	1000	18460	50	1	6500000	1680	10.17	0.28	12	0.00	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.04	N	000860	1000	65 억	408358	N	N	0	N	N
65	20241021	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25650	-200	5	-0.77	306416800	12019	544.09	26100	26100	25350	33600	18100	25850	25494.37	6.32	-2320	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1667	10.09	0.27	12	0.18	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
66	20241021	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-450	5	-1.74	275851800	10821	489.86	26100	26100	25350	33600	18100	25850	25492.27	6.32	-2017	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1651	10.00	0.27	12	0.17	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
67	20241021	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25650	-200	5	-0.77	224609300	8808	398.73	26100	26100	25350	33600	18100	25850	25500.60	6.32	-1619	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1667	10.09	0.27	12	0.14	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
68	20241021	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-350	5	-1.35	224174300	8791	397.96	26100	26100	25350	33600	18100	25850	25500.43	6.32	-1612	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1658	10.04	0.27	12	0.14	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
69	20241021	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-300	5	-1.16	214971050	8431	381.67	26100	26100	25350	33600	18100	25850	25497.69	6.32	-1574	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1661	10.06	0.27	12	0.13	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
70	20241021	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-400	5	-1.55	173469450	6802	307.92	26100	26100	25350	33600	18100	25850	25502.71	6.32	-923	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1654	10.02	0.27	12	0.10	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
71	20241021	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-350	5	-1.35	19134550	747	33.82	26100	26100	25500	33600	18100	25850	25615.19	6.32	-196	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1658	10.04	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
72	20241021	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26100	250	2	0.97	104400	4	0.18	26100	26100	26100	33600	18100	25850	26100.00	6.32	2	26250	26050	25900	25700	25550	25975	25625	65	7750	1000	18610	50	1	6500000	1697	10.27	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.04	N	000860	1000	65 억	410772	N	N	0	N	N
73	20241018	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-100	5	-0.39	57051000	2209	106.05	26100	26100	25750	33700	18200	25950	25826.62	6.34	-1046	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1680	10.17	0.28	12	0.03	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
74	20241018	150113	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-150	5	-0.58	50315750	1948	93.52	26100	26100	25750	33700	18200	25950	25829.44	6.34	-855	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1677	10.15	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
75	20241018	140113	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-100	5	-0.39	48509700	1878	90.16	26100	26100	25750	33700	18200	25950	25830.51	6.34	-809	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1680	10.17	0.28	12	0.03	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
76	20241018	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-150	5	-0.58	44951100	1740	83.53	26100	26100	25750	33700	18200	25950	25833.97	6.34	-726	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1677	10.15	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
77	20241018	120113	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-200	5	-0.77	41287700	1598	76.72	26100	26100	25750	33700	18200	25950	25837.11	6.34	-681	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1674	10.13	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
78	20241018	110113	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-100	5	-0.39	25807000	998	47.91	26100	26100	25750	33700	18200	25950	25858.72	6.34	-279	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1680	10.17	0.28	12	0.02	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
79	20241018	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	50	2	0.19	23269150	900	43.21	26100	26100	25750	33700	18200	25950	25854.61	6.34	-183	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1690	10.23	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
80	20241018	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	0	3	0.00	1278100	49	2.35	26100	26100	25950	33700	18200	25950	26083.67	6.34	-19	26150	26050	25950	25850	25750	26000	25800	65	7750	1000	18680	50	1	6500000	1687	10.21	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.04	N	000860	1000	65 억	411860	N	N	1	N	N
81	20241017	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	100	2	0.39	53951150	2080	48.80	26050	26050	25850	33600	18100	25850	25938.05	6.35	-550	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1687	10.21	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.06	N	000860	1000	65 억	412598	N	N	1	N	N
82	20241017	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	150	2	0.58	38919900	1499	35.17	26050	26050	25850	33600	18100	25850	25963.91	6.35	-473	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1690	10.23	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
83	20241017	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	150	2	0.58	27715450	1067	25.04	26050	26050	25850	33600	18100	25850	25975.12	6.35	-418	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1690	10.23	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
84	20241017	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	200	2	0.77	17899250	689	16.17	26050	26050	25850	33600	18100	25850	25978.59	6.35	-167	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1693	10.25	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
85	20241017	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	100	2	0.39	17847250	687	16.12	26050	26050	25850	33600	18100	25850	25978.53	6.35	-166	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1687	10.21	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
86	20241017	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	150	2	0.58	13219500	509	11.94	26050	26050	25850	33600	18100	25850	25971.51	6.35	-125	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1690	10.23	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
87	20241017	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	100	2	0.39	8312350	320	7.51	26050	26050	25850	33600	18100	25850	25976.09	6.35	-107	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1687	10.21	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
88	20241017	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	200	2	0.77	312600	12	0.28	26050	26050	26050	33600	18100	25850	26050.00	6.35	7	26383	26116	25933	25666	25483	26025	25575	65	7750	1000	18610	50	1	6500000	1693	10.25	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.06	N	000860	1000	65 억	412598	N	N	0	N	N
89	20241016	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-150	5	-0.58	110759500	4258	106.80	26050	26200	25750	33800	18200	26000	26012.09	6.36	-960	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1680	10.17	0.28	12	0.07	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
90	20241016	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	0	3	0.00	105505100	4055	101.71	26050	26200	25750	33800	18200	26000	26018.52	6.36	-944	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1690	10.23	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
91	20241016	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	150	2	0.58	90738500	3486	87.43	26050	26150	25750	33800	18200	26000	26029.40	6.36	-925	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1700	10.29	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
92	20241016	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	50	2	0.19	64802900	2490	62.45	26050	26150	25750	33800	18200	26000	26025.26	6.36	-709	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1693	10.25	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
93	20241016	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26100	100	2	0.38	17253000	666	16.70	26050	26100	25750	33800	18200	26000	25905.41	6.36	-397	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1697	10.27	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
94	20241016	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26100	100	2	0.38	13761750	532	13.34	26050	26100	25750	33800	18200	26000	25867.95	6.36	-299	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1697	10.27	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
95	20241016	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-200	5	-0.77	4415050	171	4.29	26050	26050	25800	33800	18200	26000	25819.01	6.36	-6	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1677	10.15	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
96	20241016	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	50	2	0.19	182350	7	0.18	26050	26050	26050	33800	18200	26000	26050.00	6.36	2	26566	26282	26016	25732	25466	26150	25600	65	7800	1000	18720	50	1	6500000	1693	10.25	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.05	N	000860	1000	65 억	413485	N	N	4	N	N
97	20241015	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-50	5	-0.19	103271800	3987	94.68	26300	26300	25750	33850	18250	26050	25902.13	6.39	-1508	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1690	10.23	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.04	N	000860	1000	65 억	415426	N	N	4	N	N
98	20241015	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-50	5	-0.19	88170100	3406	80.88	26300	26300	25750	33850	18250	26050	25886.70	6.39	-1317	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1690	10.23	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
99	20241015	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	0	3	0.00	64690200	2498	59.32	26300	26300	25750	33850	18250	26050	25896.80	6.39	-1166	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1693	10.25	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
100	20241015	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	0	3	0.00	57930150	2238	53.15	26300	26300	25750	33850	18250	26050	25884.79	6.39	-1087	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1693	10.25	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
101	20241015	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-250	5	-0.96	38133200	1473	34.98	26300	26300	25750	33850	18250	26050	25888.12	6.39	-789	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1677	10.15	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
102	20241015	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-100	5	-0.38	32416600	1252	29.73	26300	26300	25750	33850	18250	26050	25891.85	6.39	-725	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1687	10.21	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
103	20241015	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-100	5	-0.38	9961650	384	9.12	26300	26300	25750	33850	18250	26050	25941.80	6.39	-276	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1687	10.21	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
104	20241015	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26300	250	2	0.96	52600	2	0.05	26300	26300	26300	33850	18250	26050	26300.00	6.39	-1	26383	26216	25983	25816	25583	26300	25900	65	7800	1000	18750	50	1	6500000	1710	10.35	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	1.04	N	000860	1000	65 억	415426	N	N	1	N	N
105	20241014	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-100	5	-0.38	109214050	4211	70.92	25900	26150	25750	33950	18350	26150	25935.42	6.41	-1307	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.03	N	000860	1000	65 억	416632	N	N	1	N	N
106	20241014	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-100	5	-0.38	103615550	3996	67.30	25900	26150	25750	33950	18350	26150	25929.82	6.41	-1182	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
107	20241014	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-150	5	-0.57	101115600	3900	65.68	25900	26150	25750	33950	18350	26150	25927.08	6.41	-1157	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1690	10.23	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
108	20241014	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-100	5	-0.38	98852900	3813	64.21	25900	26150	25750	33950	18350	26150	25925.23	6.41	-1085	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
109	20241014	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-200	5	-0.76	96904200	3738	62.95	25900	26150	25750	33950	18350	26150	25924.08	6.41	-1048	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1687	10.21	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
110	20241014	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-300	5	-1.15	86262300	3328	56.05	25900	26150	25750	33950	18350	26150	25920.16	6.41	-842	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1680	10.17	0.28	12	0.05	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
111	20241014	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-300	5	-1.15	80392950	3101	52.22	25900	26150	25750	33950	18350	26150	25924.85	6.41	-801	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1680	10.17	0.28	12	0.05	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
112	20241014	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	0	3	0.00	389250	15	0.25	25900	26150	25900	33950	18350	26150	25950.00	6.41	1	26450	26300	26150	26000	25850	26225	25925	65	7800	1000	18820	50	1	6500000	1700	10.29	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	1.03	N	000860	1000	65 억	416632	N	N	0	N	N
113	20241011	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26150	100	2	0.38	154707900	5938	61.51	26300	26300	26000	33850	18250	26050	26053.48	6.42	-826	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1700	10.29	0.28	12	0.09	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
114	20241011	150111	57	100.00	KOSPI	화학	N	N	N	N	N	26100	50	2	0.19	147692750	5669	58.72	26300	26300	26000	33850	18250	26050	26052.70	6.42	-814	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1697	10.27	0.28	12	0.09	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
115	20241011	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26100	50	2	0.19	138697750	5324	55.15	26300	26300	26000	33850	18250	26050	26051.42	6.42	-729	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1697	10.27	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
116	20241011	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26100	50	2	0.19	133006500	5106	52.89	26300	26300	26000	33850	18250	26050	26049.06	6.42	-729	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1697	10.27	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
117	20241011	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-50	5	-0.19	131518800	5049	52.30	26300	26300	26000	33850	18250	26050	26048.48	6.42	-729	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1690	10.23	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
118	20241011	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26100	50	2	0.19	103464000	3970	41.12	26300	26300	26000	33850	18250	26050	26061.46	6.42	-588	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1697	10.27	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
119	20241011	100111	57	100.00	KOSPI	화학	N	N	N	N	N	26150	100	2	0.38	72248000	2775	28.74	26300	26300	26000	33850	18250	26050	26035.32	6.42	135	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1700	10.29	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
120	20241011	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26300	250	2	0.96	184100	7	0.07	26300	26300	26300	33850	18250	26050	26300.00	6.42	-1	27216	26632	26316	25732	25416	26475	25575	65	7800	1000	18750	50	1	6500000	1710	10.35	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	1.06	N	000860	1000	65 억	417021	N	N	0	N	N
121	20241010	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-550	5	-2.07	253372150	9654	341.13	26850	26900	26000	34550	18650	26600	26245.32	6.44	-546	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1693	10.25	0.28	12	0.15	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
122	20241010	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-400	5	-1.50	232072900	8837	312.26	26850	26900	26000	34550	18650	26600	26261.50	6.44	-357	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1703	10.31	0.28	12	0.14	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
123	20241010	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-400	5	-1.50	225575300	8589	303.50	26850	26900	26000	34550	18650	26600	26263.28	6.44	-168	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1703	10.31	0.28	12	0.13	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
124	20241010	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-550	5	-2.07	209988150	7992	282.40	26850	26900	26000	34550	18650	26600	26274.79	6.44	-41	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1693	10.25	0.28	12	0.12	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
125	20241010	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-200	5	-0.75	191929850	7302	258.02	26850	26900	26000	34550	18650	26600	26284.56	6.44	238	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1716	10.39	0.28	12	0.11	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
126	20241010	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26250	-350	5	-1.32	191666750	7292	257.67	26850	26900	26000	34550	18650	26600	26284.52	6.44	237	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1706	10.33	0.28	12	0.11	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
127	20241010	100111	57	100.00	KOSPI	화학	N	N	N	N	N	26300	-300	5	-1.13	82514250	3131	110.64	26850	26900	26050	34550	18650	26600	26353.96	6.44	828	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1710	10.35	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
128	20241010	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26900	300	2	1.13	80650	3	0.11	26850	26900	26850	34550	18650	26600	26883.33	6.44	1	26866	26732	26566	26432	26266	26650	26350	65	7950	1000	19150	50	1	6500000	1749	10.59	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	1.07	N	000860	1000	65 억	418914	N	N	0	N	N
129	20241008	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	75064700	2830	82.15	26650	26700	26400	34700	18700	26700	26524.63	6.44	492	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
130	20241008	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-200	5	-0.75	72886700	2748	79.77	26650	26700	26400	34700	18700	26700	26523.54	6.44	532	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1723	10.43	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
131	20241008	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26650	-50	5	-0.19	62437750	2355	68.36	26650	26700	26400	34700	18700	26700	26512.85	6.44	539	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1732	10.49	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
132	20241008	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26700	0	3	0.00	61398400	2316	67.23	26650	26700	26400	34700	18700	26700	26510.54	6.44	545	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
133	20241008	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	59262600	2236	64.91	26650	26700	26400	34700	18700	26700	26503.85	6.44	568	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.03	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
134	20241008	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	55102400	2080	60.38	26650	26700	26400	34700	18700	26700	26491.54	6.44	579	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.03	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
135	20241008	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	54384250	2053	59.59	26650	26700	26400	34700	18700	26700	26490.14	6.44	567	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.03	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
136	20241008	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26650	-50	5	-0.19	1465750	55	1.60	26650	26650	26650	34700	18700	26700	26650.00	6.44	-5	26966	26832	26666	26532	26366	26850	26550	65	8000	1000	19220	50	1	6500000	1732	10.49	0.28	12	0.00	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	1.07	N	000860	1000	65 억	418422	N	N	0	N	N
137	20241007	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26700	0	3	0.00	92010450	3443	35.60	26700	26800	26500	34700	18700	26700	26723.92	6.44	-345	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1736	10.51	0.28	12	0.05	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
138	20241007	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26700	0	3	0.00	87150650	3261	33.72	26700	26800	26500	34700	18700	26700	26725.13	6.44	-283	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1736	10.51	0.28	12	0.05	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
139	20241007	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26750	50	2	0.19	42818700	1605	16.60	26700	26800	26500	34700	18700	26700	26678.32	6.44	-258	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1739	10.53	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.30	18370	20240125	45.62	30500	-12.30	20240426	18370	45.62	20240125	30500	-12.30	20240426	18370	45.62	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
140	20241007	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26650	-50	5	-0.19	41748700	1565	16.18	26700	26800	26500	34700	18700	26700	26676.49	6.44	-258	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1732	10.49	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
141	20241007	120126	57	100.00	KOSPI	화학	N	N	N	N	N	26650	-50	5	-0.19	37985750	1424	14.72	26700	26800	26500	34700	18700	26700	26675.39	6.44	-227	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1732	10.49	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
142	20241007	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	32370500	1213	12.54	26700	26800	26500	34700	18700	26700	26686.31	6.44	-228	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
143	20241007	100110	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-100	5	-0.37	22577250	845	8.74	26700	26800	26500	34700	18700	26700	26718.64	6.44	-259	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1729	10.47	0.28	12	0.01	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
144	20241007	090110	57	100.00	KOSPI	화학	N	N	N	N	N	26800	100	2	0.37	160300	6	0.06	26700	26800	26700	34700	18700	26700	26716.67	6.44	-1	27233	26966	26583	26316	25933	27100	26450	65	8000	1000	19220	50	1	6500000	1742	10.55	0.29	12	0.00	2541.00	93917.00	30500	20240426	-12.13	18370	20240125	45.89	30500	-12.13	20240426	18370	45.89	20240125	30500	-12.13	20240426	18370	45.89	20240125	1.07	N	000860	1000	65 억	418762	N	N	0	N	N
145	20241004	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26700	300	2	1.14	253415000	9551	397.63	26350	26850	26200	34300	18500	26400	26532.82	6.48	-2374	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1736	10.51	0.28	12	0.15	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
146	20241004	150110	57	100.00	KOSPI	화학	N	N	N	N	N	26600	200	2	0.76	250906000	9457	393.71	26350	26850	26200	34300	18500	26400	26531.25	6.48	-2346	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1729	10.47	0.28	12	0.15	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
147	20241004	140110	57	100.00	KOSPI	화학	N	N	N	N	N	26550	150	2	0.57	238293350	8982	373.94	26350	26850	26200	34300	18500	26400	26530.10	6.48	-2245	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1726	10.45	0.28	12	0.14	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
148	20241004	130110	57	100.00	KOSPI	화학	N	N	N	N	N	26450	50	2	0.19	215395850	8119	338.01	26350	26850	26200	34300	18500	26400	26529.85	6.48	-2009	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1719	10.41	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
149	20241004	120111	57	100.00	KOSPI	화학	N	N	N	N	N	26550	150	2	0.57	212962450	8027	334.18	26350	26850	26200	34300	18500	26400	26530.76	6.48	-2017	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1726	10.45	0.28	12	0.12	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
150	20241004	110110	57	100.00	KOSPI	화학	N	N	N	N	N	26500	100	2	0.38	192495750	7255	302.04	26350	26850	26200	34300	18500	26400	26532.84	6.48	-2017	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1723	10.43	0.28	12	0.11	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
151	20241004	100111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	100	2	0.38	51930600	1956	81.43	26350	26750	26200	34300	18500	26400	26549.39	6.48	-613	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1723	10.43	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
152	20241004	090110	57	100.00	KOSPI	화학	N	N	N	N	N	26350	-50	5	-0.19	158100	6	0.25	26350	26350	26350	34300	18500	26400	26350.00	6.48	2	26866	26632	26316	26082	25766	26750	26200	65	7900	1000	19000	50	1	6500000	1713	10.37	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	1.06	N	000860	1000	65 억	421077	N	N	0	N	N
153	20241002	160110	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-200	5	-0.75	63163000	2402	42.93	26300	26550	26000	34550	18650	26600	26296.00	6.49	-377	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1716	10.39	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
154	20241002	150111	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-200	5	-0.75	52296850	1989	35.55	26300	26550	26000	34550	18650	26600	26293.04	6.49	-231	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1716	10.39	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
155	20241002	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-100	5	-0.38	37208900	1418	25.34	26300	26550	26000	34550	18650	26600	26240.41	6.49	26	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1723	10.43	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
156	20241002	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-150	5	-0.56	32076650	1224	21.88	26300	26450	26000	34550	18650	26600	26206.41	6.49	38	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1719	10.41	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
157	20241002	120110	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-200	5	-0.75	30150150	1151	20.57	26300	26450	26000	34550	18650	26600	26194.74	6.49	38	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1716	10.39	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
158	20241002	110110	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-150	5	-0.56	29991700	1145	20.46	26300	26450	26000	34550	18650	26600	26193.62	6.49	38	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1719	10.41	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
159	20241002	100110	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-200	5	-0.75	26564450	1015	18.14	26300	26400	26000	34550	18650	26600	26171.87	6.49	58	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1716	10.39	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N
160	20241002	090110	57	100.00	KOSPI	화학	N	N	N	N	N	26300	-300	5	-1.13	1104600	42	0.75	26300	26300	26300	34550	18650	26600	26300.00	6.49	-3	27400	27000	26700	26300	26000	26850	26150	65	7950	1000	19150	50	1	6500000	1710	10.35	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	1.02	N	000860	1000	65 억	421599	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History