KissMeData/298000/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161220	57	100.00	KOSPI		화학	N	N	N	N	N	40000	50	2	0.13	230296700	5772	70.64	39650	40350	39500	51900	28000	39950	39896.69	2.51	-729	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1517	-0.38	2.38	12	0.15	-105002.00	16806.00	95400	20231204	-58.07	39250	20241028	1.91	86500	-53.76	20240102	39250	1.91	20241028	95400	-58.07	20231204	39250	1.91	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
3	20241031	151241	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-100	5	-0.25	200890900	5036	61.63	39650	40350	39500	51900	28000	39950	39890.97	2.51	-724	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1511	-0.38	2.37	12	0.13	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
4	20241031	141237	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-100	5	-0.25	175621850	4402	53.87	39650	40350	39500	51900	28000	39950	39895.92	2.51	-241	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1511	-0.38	2.37	12	0.12	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
5	20241031	131239	57	100.00	KOSPI		화학	N	N	N	N	N	39900	-50	5	-0.13	118132450	2962	36.25	39650	40350	39500	51900	28000	39950	39882.66	2.51	-383	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1513	-0.38	2.37	12	0.08	-105002.00	16806.00	95400	20231204	-58.18	39250	20241028	1.66	86500	-53.87	20240102	39250	1.66	20241028	95400	-58.18	20231204	39250	1.66	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
6	20241031	121236	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-200	5	-0.50	104402750	2618	32.04	39650	40350	39500	51900	28000	39950	39878.82	2.51	-325	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1507	-0.38	2.37	12	0.07	-105002.00	16806.00	95400	20231204	-58.33	39250	20241028	1.27	86500	-54.05	20240102	39250	1.27	20241028	95400	-58.33	20231204	39250	1.27	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
7	20241031	111235	57	100.00	KOSPI		화학	N	N	N	N	N	40100	150	2	0.38	53978750	1354	16.57	39650	40350	39500	51900	28000	39950	39866.14	2.51	-292	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1521	-0.38	2.39	12	0.04	-105002.00	16806.00	95400	20231204	-57.97	39250	20241028	2.17	86500	-53.64	20240102	39250	2.17	20241028	95400	-57.97	20231204	39250	2.17	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
8	20241031	101237	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-100	5	-0.25	42787950	1074	13.14	39650	40350	39500	51900	28000	39950	39839.80	2.51	-274	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1511	-0.38	2.37	12	0.03	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
9	20241031	091235	57	100.00	KOSPI		화학	N	N	N	N	N	39700	-250	5	-0.63	19529750	488	5.97	39650	40350	39650	51900	28000	39950	40019.98	2.51	-250	40850	40400	40100	39650	39350	40625	39875	190	11950	5000	29560	50	1	3791811	1505	-0.38	2.36	12	0.01	-105002.00	16806.00	95400	20231204	-58.39	39250	20241028	1.15	86500	-54.10	20240102	39250	1.15	20241028	95400	-58.39	20231204	39250	1.15	20241028	0.84	N	298000	5000	189 억	95079	N	N	0	N	N
10	20241030	161230	57	100.00	KOSPI		화학	N	N	N	N	N	39950	150	2	0.38	326858300	8170	77.51	39900	40550	39800	51700	27900	39800	40007.14	2.50	-2023	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1515	-0.38	2.38	12	0.22	-105002.00	16806.00	95400	20231204	-58.12	39250	20241028	1.78	86500	-53.82	20240102	39250	1.78	20241028	95400	-58.12	20231204	39250	1.78	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
11	20241030	151301	57	100.00	KOSPI		화학	N	N	N	N	N	39850	50	2	0.13	321553000	8037	76.25	39900	40550	39800	51700	27900	39800	40009.08	2.50	-1967	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1511	-0.38	2.37	12	0.21	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
12	20241030	141236	57	100.00	KOSPI		화학	N	N	N	N	N	39850	50	2	0.13	282916950	7067	67.05	39900	40550	39800	51700	27900	39800	40033.53	2.50	-1442	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1511	-0.38	2.37	12	0.19	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
13	20241030	131244	57	100.00	KOSPI		화학	N	N	N	N	N	39850	50	2	0.13	243231350	6071	57.60	39900	40550	39800	51700	27900	39800	40064.46	2.50	-562	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1511	-0.38	2.37	12	0.16	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
14	20241030	121300	57	100.00	KOSPI		화학	N	N	N	N	N	39850	50	2	0.13	200663300	5002	47.46	39900	40550	39800	51700	27900	39800	40116.61	2.50	217	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1511	-0.38	2.37	12	0.13	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
15	20241030	111239	57	100.00	KOSPI		화학	N	N	N	N	N	40500	700	2	1.76	153937850	3840	36.43	39900	40500	39800	51700	27900	39800	40087.98	2.50	937	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1536	-0.39	2.41	12	0.10	-105002.00	16806.00	95400	20231204	-57.55	39250	20241028	3.18	86500	-53.18	20240102	39250	3.18	20241028	95400	-57.55	20231204	39250	3.18	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
16	20241030	101230	57	100.00	KOSPI		화학	N	N	N	N	N	40050	250	2	0.63	100065150	2505	23.77	39900	40350	39800	51700	27900	39800	39946.17	2.50	713	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1519	-0.38	2.38	12	0.07	-105002.00	16806.00	95400	20231204	-58.02	39250	20241028	2.04	86500	-53.70	20240102	39250	2.04	20241028	95400	-58.02	20231204	39250	2.04	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
17	20241030	091238	57	100.00	KOSPI		화학	N	N	N	N	N	40150	350	2	0.88	73120900	1834	17.40	39900	40150	39800	51700	27900	39800	39869.63	2.50	680	42566	41182	40466	39082	38366	40825	38725	190	11900	5000	29450	50	1	3791811	1522	-0.38	2.39	12	0.05	-105002.00	16806.00	95400	20231204	-57.91	39250	20241028	2.29	86500	-53.58	20240102	39250	2.29	20241028	95400	-57.91	20231204	39250	2.29	20241028	0.87	N	298000	5000	189 억	94634	N	N	0	N	N
18	20241029	161151	57	100.00	KOSPI		화학	N	N	N	N	N	39800	-600	5	-1.49	424167750	10534	118.89	41850	41850	39750	52500	28300	40400	40273.28	2.59	-3086	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1509	-0.38	2.37	12	0.28	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
19	20241029	151209	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-550	5	-1.36	398728550	9895	111.68	41850	41850	39750	52500	28300	40400	40295.96	2.59	-3150	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1511	-0.38	2.37	12	0.26	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
20	20241029	141031	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-550	5	-1.36	371809000	9219	104.05	41850	41850	39750	52500	28300	40400	40330.73	2.59	-3217	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1511	-0.38	2.37	12	0.24	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
21	20241029	131159	57	100.00	KOSPI		화학	N	N	N	N	N	39850	-550	5	-1.36	344746550	8539	96.38	41850	41850	39750	52500	28300	40400	40373.18	2.59	-3216	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1511	-0.38	2.37	12	0.23	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
22	20241029	121200	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-650	5	-1.61	314991000	7791	87.93	41850	41850	39750	52500	28300	40400	40430.11	2.59	-3234	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1507	-0.38	2.37	12	0.21	-105002.00	16806.00	95400	20231204	-58.33	39250	20241028	1.27	86500	-54.05	20240102	39250	1.27	20241028	95400	-58.33	20231204	39250	1.27	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
23	20241029	111221	57	100.00	KOSPI		화학	N	N	N	N	N	39800	-600	5	-1.49	286932500	7086	79.98	41850	41850	39750	52500	28300	40400	40492.87	2.59	-3234	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1509	-0.38	2.37	12	0.19	-105002.00	16806.00	95400	20231204	-58.28	39250	20241028	1.40	86500	-53.99	20240102	39250	1.40	20241028	95400	-58.28	20231204	39250	1.40	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
24	20241029	101157	57	100.00	KOSPI		화학	N	N	N	N	N	39900	-500	5	-1.24	253926850	6258	70.63	41850	41850	39900	52500	28300	40400	40576.36	2.59	-3130	41766	41082	40166	39482	38566	41425	39825	190	12100	5000	29890	50	1	3791811	1513	-0.38	2.37	12	0.17	-105002.00	16806.00	95400	20231204	-58.18	39250	20241028	1.66	86500	-53.87	20240102	39250	1.66	20241028	95400	-58.18	20231204	39250	1.66	20241028	0.87	N	298000	5000	189 억	98144	N	N	0	N	N
25	20241028	161146	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40400	850	2	2.15	353619350	8858	113.03	39250	40850	39250	51400	27700	39550	39920.85	2.52	2689	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1532	-0.38	2.40	12	0.23	-105002.00	16806.00	95400	20231204	-57.65	39250	20241028	2.93	86500	-53.29	20240102	39250	2.93	20241028	95400	-57.65	20231204	39250	2.93	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
26	20241028	151156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40200	650	2	1.64	349258400	8750	111.65	39250	40850	39250	51400	27700	39550	39915.25	2.52	2703	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1524	-0.38	2.39	12	0.23	-105002.00	16806.00	95400	20231204	-57.86	39250	20241028	2.42	86500	-53.53	20240102	39250	2.42	20241028	95400	-57.86	20231204	39250	2.42	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
27	20241028	141157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40500	950	2	2.40	303677950	7615	97.17	39250	40850	39250	51400	27700	39550	39878.92	2.52	2215	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1536	-0.39	2.41	12	0.20	-105002.00	16806.00	95400	20231204	-57.55	39250	20241028	3.18	86500	-53.18	20240102	39250	3.18	20241028	95400	-57.55	20231204	39250	3.18	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
28	20241028	131151	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39550	0	3	0.00	233361900	5874	74.95	39250	40250	39250	51400	27700	39550	39727.94	2.52	1694	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1500	-0.38	2.35	12	0.15	-105002.00	16806.00	95400	20231204	-58.54	39250	20241028	0.76	86500	-54.28	20240102	39250	0.76	20241028	95400	-58.54	20231204	39250	0.76	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
29	20241028	121153	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39600	50	2	0.13	174089250	4379	55.88	39250	40250	39250	51400	27700	39550	39755.48	2.52	1121	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1502	-0.38	2.36	12	0.12	-105002.00	16806.00	95400	20231204	-58.49	39250	20241028	0.89	86500	-54.22	20240102	39250	0.89	20241028	95400	-58.49	20231204	39250	0.89	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
30	20241028	111004	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39750	200	2	0.51	104755350	2632	33.58	39250	40250	39250	51400	27700	39550	39800.66	2.52	142	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1507	-0.38	2.37	12	0.07	-105002.00	16806.00	95400	20231204	-58.33	39250	20241028	1.27	86500	-54.05	20240102	39250	1.27	20241028	95400	-58.33	20231204	39250	1.27	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
31	20241028	101139	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39850	300	2	0.76	90817150	2281	29.11	39250	40250	39250	51400	27700	39550	39814.62	2.52	135	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1511	-0.38	2.37	12	0.06	-105002.00	16806.00	95400	20231204	-58.23	39250	20241028	1.53	86500	-53.93	20240102	39250	1.53	20241028	95400	-58.23	20231204	39250	1.53	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
32	20241028	091148	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39650	100	2	0.25	27656250	699	8.92	39250	39650	39250	51400	27700	39550	39565.45	2.52	545	41383	40466	39983	39066	38583	40225	38825	190	11850	5000	29260	50	1	3791811	1503	-0.38	2.36	12	0.02	-105002.00	16806.00	95400	20231204	-58.44	39250	20241028	1.02	86500	-54.16	20240102	39250	1.02	20241028	95400	-58.44	20231204	39250	1.02	20241028	0.87	N	298000	5000	189 억	95454	N	N	0	N	N
33	20241025	161150	57	100.00	KOSPI		화학	N	N	N	N	N	39550	-200	5	-0.50	308144250	7737	129.06	39800	40900	39500	51600	27850	39750	39828.43	2.54	-1014	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1500	-0.38	2.35	12	0.20	-105002.00	16806.00	95400	20231204	-58.54	39400	20241023	0.38	86500	-54.28	20240102	39400	0.38	20241023	95400	-58.54	20231204	39400	0.38	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
34	20241025	151154	57	100.00	KOSPI		화학	N	N	N	N	N	39500	-250	5	-0.63	290236200	7284	121.50	39800	40900	39500	51600	27850	39750	39846.18	2.54	-1036	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1498	-0.38	2.35	12	0.19	-105002.00	16806.00	95400	20231204	-58.60	39400	20241023	0.25	86500	-54.34	20240102	39400	0.25	20241023	95400	-58.60	20231204	39400	0.25	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
35	20241025	141151	57	100.00	KOSPI		화학	N	N	N	N	N	39950	200	2	0.50	183445000	4587	76.51	39800	40900	39600	51600	27850	39750	39994.23	2.54	-1150	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1515	-0.38	2.38	12	0.12	-105002.00	16806.00	95400	20231204	-58.12	39400	20241023	1.40	86500	-53.82	20240102	39400	1.40	20241023	95400	-58.12	20231204	39400	1.40	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
36	20241025	131151	57	100.00	KOSPI		화학	N	N	N	N	N	40150	400	2	1.01	157996800	3949	65.87	39800	40900	39600	51600	27850	39750	40011.64	2.54	-1090	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1522	-0.38	2.39	12	0.10	-105002.00	16806.00	95400	20231204	-57.91	39400	20241023	1.90	86500	-53.58	20240102	39400	1.90	20241023	95400	-57.91	20231204	39400	1.90	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
37	20241025	121156	57	100.00	KOSPI		화학	N	N	N	N	N	39950	200	2	0.50	135852700	3396	56.65	39800	40900	39600	51600	27850	39750	40006.38	2.54	-968	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1515	-0.38	2.38	12	0.09	-105002.00	16806.00	95400	20231204	-58.12	39400	20241023	1.40	86500	-53.82	20240102	39400	1.40	20241023	95400	-58.12	20231204	39400	1.40	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
38	20241025	111149	57	100.00	KOSPI		화학	N	N	N	N	N	40000	250	2	0.63	112704950	2816	46.97	39800	40900	39600	51600	27850	39750	40026.50	2.54	-704	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1517	-0.38	2.38	12	0.07	-105002.00	16806.00	95400	20231204	-58.07	39400	20241023	1.52	86500	-53.76	20240102	39400	1.52	20241023	95400	-58.07	20231204	39400	1.52	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
39	20241025	101150	57	100.00	KOSPI		화학	N	N	N	N	N	40000	250	2	0.63	97086150	2425	40.45	39800	40900	39600	51600	27850	39750	40039.71	2.54	-635	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1517	-0.38	2.38	12	0.06	-105002.00	16806.00	95400	20231204	-58.07	39400	20241023	1.52	86500	-53.76	20240102	39400	1.52	20241023	95400	-58.07	20231204	39400	1.52	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
40	20241025	091154	57	100.00	KOSPI		화학	N	N	N	N	N	39700	-50	5	-0.13	18689250	470	7.84	39800	39850	39700	51600	27850	39750	39765.52	2.54	-111	40883	40316	39883	39316	38883	40100	39100	190	11850	5000	29410	50	1	3791811	1505	-0.38	2.36	12	0.01	-105002.00	16806.00	95400	20231204	-58.39	39400	20241023	0.76	86500	-54.10	20240102	39400	0.76	20241023	95400	-58.39	20231204	39400	0.76	20241023	0.88	N	298000	5000	189 억	96363	N	N	0	N	N
41	20241024	161128	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-300	5	-0.75	231795950	5824	76.28	39800	40450	39450	52000	28050	40050	39800.17	2.57	-1424	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1507	-0.38	2.37	12	0.15	-105002.00	16806.00	95400	20231204	-58.33	39400	20241023	0.89	86500	-54.05	20240102	39400	0.89	20241023	95400	-58.33	20231204	39400	0.89	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
42	20241024	151140	57	100.00	KOSPI		화학	N	N	N	N	N	39450	-600	5	-1.50	222111900	5580	73.08	39800	40450	39450	52000	28050	40050	39805.00	2.57	-1365	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1496	-0.38	2.35	12	0.15	-105002.00	16806.00	95400	20231204	-58.65	39400	20241023	0.13	86500	-54.39	20240102	39400	0.13	20241023	95400	-58.65	20231204	39400	0.13	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
43	20241024	141125	57	100.00	KOSPI		화학	N	N	N	N	N	39650	-400	5	-1.00	174820050	4384	57.42	39800	40450	39500	52000	28050	40050	39876.84	2.57	-1116	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1503	-0.38	2.36	12	0.12	-105002.00	16806.00	95400	20231204	-58.44	39400	20241023	0.63	86500	-54.16	20240102	39400	0.63	20241023	95400	-58.44	20231204	39400	0.63	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
44	20241024	131137	57	100.00	KOSPI		화학	N	N	N	N	N	39750	-300	5	-0.75	149149200	3736	48.93	39800	40450	39650	52000	28050	40050	39922.16	2.57	-653	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1507	-0.38	2.37	12	0.10	-105002.00	16806.00	95400	20231204	-58.33	39400	20241023	0.89	86500	-54.05	20240102	39400	0.89	20241023	95400	-58.33	20231204	39400	0.89	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
45	20241024	121133	57	100.00	KOSPI		화학	N	N	N	N	N	40000	-50	5	-0.12	110285850	2761	36.16	39800	40450	39650	52000	28050	40050	39944.17	2.57	-481	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1517	-0.38	2.38	12	0.07	-105002.00	16806.00	95400	20231204	-58.07	39400	20241023	1.52	86500	-53.76	20240102	39400	1.52	20241023	95400	-58.07	20231204	39400	1.52	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
46	20241024	111130	57	100.00	KOSPI		화학	N	N	N	N	N	40050	0	3	0.00	60109200	1506	19.72	39800	40450	39650	52000	28050	40050	39913.15	2.57	-646	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1519	-0.38	2.38	12	0.04	-105002.00	16806.00	95400	20231204	-58.02	39400	20241023	1.65	86500	-53.70	20240102	39400	1.65	20241023	95400	-58.02	20231204	39400	1.65	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
47	20241024	101030	57	100.00	KOSPI		화학	N	N	N	N	N	40000	-50	5	-0.12	48467600	1215	15.91	39800	40450	39650	52000	28050	40050	39891.03	2.57	-518	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1517	-0.38	2.38	12	0.03	-105002.00	16806.00	95400	20231204	-58.07	39400	20241023	1.52	86500	-53.76	20240102	39400	1.52	20241023	95400	-58.07	20231204	39400	1.52	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
48	20241024	091204	57	100.00	KOSPI		화학	N	N	N	N	N	39950	-100	5	-0.25	22810600	574	7.52	39800	39950	39650	52000	28050	40050	39739.72	2.57	-152	40750	40400	39900	39550	39050	40575	39725	190	11950	5000	29630	50	1	3791811	1515	-0.38	2.38	12	0.02	-105002.00	16806.00	95400	20231204	-58.12	39400	20241023	1.40	86500	-53.82	20240102	39400	1.40	20241023	95400	-58.12	20231204	39400	1.40	20241023	0.94	N	298000	5000	189 억	97431	N	N	0	N	N
49	20241023	161136	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40050	350	2	0.88	295644000	7428	69.11	39700	40250	39400	51600	27800	39700	39801.37	2.56	-1846	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1519	-0.38	2.38	12	0.20	-105002.00	16806.00	95400	20231204	-58.02	39400	20241023	1.65	86500	-53.70	20240102	39400	1.65	20241023	95400	-58.02	20231204	39400	1.65	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
50	20241023	151158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40250	550	2	1.39	288349550	7246	67.42	39700	40250	39400	51600	27800	39700	39794.39	2.56	-1778	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1526	-0.38	2.39	12	0.19	-105002.00	16806.00	95400	20231204	-57.81	39400	20241023	2.16	86500	-53.47	20240102	39400	2.16	20241023	95400	-57.81	20231204	39400	2.16	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
51	20241023	141206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40200	500	2	1.26	236506150	5953	55.39	39700	40200	39400	51600	27800	39700	39728.93	2.56	-1637	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1524	-0.38	2.39	12	0.16	-105002.00	16806.00	95400	20231204	-57.86	39400	20241023	2.03	86500	-53.53	20240102	39400	2.03	20241023	95400	-57.86	20231204	39400	2.03	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
52	20241023	131146	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39950	250	2	0.63	188607450	4756	44.25	39700	40200	39400	51600	27800	39700	39656.68	2.56	-1944	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1515	-0.38	2.38	12	0.13	-105002.00	16806.00	95400	20231204	-58.12	39400	20241023	1.40	86500	-53.82	20240102	39400	1.40	20241023	95400	-58.12	20231204	39400	1.40	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
53	20241023	121142	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39800	100	2	0.25	158378000	3997	37.19	39700	40200	39400	51600	27800	39700	39624.10	2.56	-1766	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1509	-0.38	2.37	12	0.11	-105002.00	16806.00	95400	20231204	-58.28	39400	20241023	1.02	86500	-53.99	20240102	39400	1.02	20241023	95400	-58.28	20231204	39400	1.02	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
54	20241023	111135	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39550	-150	5	-0.38	122589200	3094	28.79	39700	40200	39400	51600	27800	39700	39621.44	2.56	-1208	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1500	-0.38	2.35	12	0.08	-105002.00	16806.00	95400	20231204	-58.54	39400	20241023	0.38	86500	-54.28	20240102	39400	0.38	20241023	95400	-58.54	20231204	39400	0.38	20241023	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
55	20241023	101140	57	100.00	KOSPI		화학	N	N	N	N	N	39550	-150	5	-0.38	55163400	1388	12.91	39700	40200	39550	51600	27800	39700	39743.27	2.56	-457	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1500	-0.38	2.35	12	0.04	-105002.00	16806.00	95400	20231204	-58.54	39450	20241022	0.25	86500	-54.28	20240102	39450	0.25	20241022	95400	-58.54	20231204	39450	0.25	20241022	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
56	20241023	091141	57	100.00	KOSPI		화학	N	N	N	N	N	39850	150	2	0.38	10899200	273	2.54	39700	40100	39700	51600	27800	39700	39928.84	2.56	101	41733	40716	40083	39066	38433	40400	38750	190	11900	5000	29370	50	1	3791811	1511	-0.38	2.37	12	0.01	-105002.00	16806.00	95400	20231204	-58.23	39450	20241022	1.01	86500	-53.93	20240102	39450	1.01	20241022	95400	-58.23	20231204	39450	1.01	20241022	0.94	N	298000	5000	189 억	97062	N	N	0	N	N
57	20241022	161126	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39700	-800	5	-1.98	427654650	10717	127.46	40300	41100	39450	52600	28350	40500	39904.35	2.59	-1409	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1505	-0.38	2.36	12	0.28	-105002.00	16806.00	95400	20231204	-58.39	39450	20241022	0.63	86500	-54.10	20240102	39450	0.63	20241022	95400	-58.39	20231204	39450	0.63	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
58	20241022	151140	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39700	-800	5	-1.98	392142100	9822	116.82	40300	41100	39450	52600	28350	40500	39924.70	2.59	-1514	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1505	-0.38	2.36	12	0.26	-105002.00	16806.00	95400	20231204	-58.39	39450	20241022	0.63	86500	-54.10	20240102	39450	0.63	20241022	95400	-58.39	20231204	39450	0.63	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
59	20241022	141140	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39950	-550	5	-1.36	326421300	8170	97.17	40300	41100	39450	52600	28350	40500	39953.45	2.59	-1669	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1515	-0.38	2.38	12	0.22	-105002.00	16806.00	95400	20231204	-58.12	39450	20241022	1.27	86500	-53.82	20240102	39450	1.27	20241022	95400	-58.12	20231204	39450	1.27	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
60	20241022	131141	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40000	-500	5	-1.23	304799500	7629	90.74	40300	41100	39450	52600	28350	40500	39952.53	2.59	-1635	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1517	-0.38	2.38	12	0.20	-105002.00	16806.00	95400	20231204	-58.07	39450	20241022	1.39	86500	-53.76	20240102	39450	1.39	20241022	95400	-58.07	20231204	39450	1.39	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
61	20241022	121136	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39800	-700	5	-1.73	284239500	7115	84.62	40300	41100	39450	52600	28350	40500	39949.10	2.59	-1490	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1509	-0.38	2.37	12	0.19	-105002.00	16806.00	95400	20231204	-58.28	39450	20241022	0.89	86500	-53.99	20240102	39450	0.89	20241022	95400	-58.28	20231204	39450	0.89	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
62	20241022	111132	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40000	-500	5	-1.23	271495450	6795	80.82	40300	41100	39450	52600	28350	40500	39954.94	2.59	-1465	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1517	-0.38	2.38	12	0.18	-105002.00	16806.00	95400	20231204	-58.07	39450	20241022	1.39	86500	-53.76	20240102	39450	1.39	20241022	95400	-58.07	20231204	39450	1.39	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
63	20241022	101135	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39600	-900	5	-2.22	205287900	5134	61.06	40300	41100	39450	52600	28350	40500	39985.66	2.59	-1453	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1502	-0.38	2.36	12	0.14	-105002.00	16806.00	95400	20231204	-58.49	39450	20241022	0.38	86500	-54.22	20240102	39450	0.38	20241022	95400	-58.49	20231204	39450	0.38	20241022	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
64	20241022	091134	57	100.00	KOSPI		화학	N	N	N	N	N	40900	400	2	0.99	17186250	421	5.01	40300	41100	40300	52600	28350	40500	40824.76	2.59	-273	41600	41050	40500	39950	39400	41325	40225	190	12100	5000	29970	50	1	3791811	1551	-0.39	2.43	12	0.01	-105002.00	16806.00	95400	20231204	-57.13	39950	20241021	2.38	86500	-52.72	20240102	39950	2.38	20241021	95400	-57.13	20231204	39950	2.38	20241021	0.90	N	298000	5000	189 억	98346	N	N	0	N	N
65	20241021	161121	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40500	200	2	0.50	340533500	8404	43.51	40100	41050	39950	52300	28250	40300	40520.42	2.58	-1833	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1536	-0.39	2.41	12	0.22	-105002.00	16806.00	95400	20231204	-57.55	39950	20241021	1.38	86500	-53.18	20240102	39950	1.38	20241021	95400	-57.55	20231204	39950	1.38	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
66	20241021	151129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40600	300	2	0.74	327888550	8092	41.90	40100	41050	39950	52300	28250	40300	40520.09	2.58	-1764	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1539	-0.39	2.42	12	0.21	-105002.00	16806.00	95400	20231204	-57.44	39950	20241021	1.63	86500	-53.06	20240102	39950	1.63	20241021	95400	-57.44	20231204	39950	1.63	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
67	20241021	141133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40700	400	2	0.99	264262200	6523	33.78	40100	41050	39950	52300	28250	40300	40512.37	2.58	-1127	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1543	-0.39	2.42	12	0.17	-105002.00	16806.00	95400	20231204	-57.34	39950	20241021	1.88	86500	-52.95	20240102	39950	1.88	20241021	95400	-57.34	20231204	39950	1.88	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
68	20241021	131129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40650	350	2	0.87	226876550	5603	29.01	40100	41050	39950	52300	28250	40300	40491.98	2.58	-584	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1541	-0.39	2.42	12	0.15	-105002.00	16806.00	95400	20231204	-57.39	39950	20241021	1.75	86500	-53.01	20240102	39950	1.75	20241021	95400	-57.39	20231204	39950	1.75	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
69	20241021	121129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	41000	700	2	1.74	173337100	4292	22.22	40100	41050	39950	52300	28250	40300	40386.09	2.58	169	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1555	-0.39	2.44	12	0.11	-105002.00	16806.00	95400	20231204	-57.02	39950	20241021	2.63	86500	-52.60	20240102	39950	2.63	20241021	95400	-57.02	20231204	39950	2.63	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
70	20241021	111122	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40650	350	2	0.87	126006100	3134	16.23	40100	41000	39950	52300	28250	40300	40206.16	2.58	701	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1541	-0.39	2.42	12	0.08	-105002.00	16806.00	95400	20231204	-57.39	39950	20241021	1.75	86500	-53.01	20240102	39950	1.75	20241021	95400	-57.39	20231204	39950	1.75	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
71	20241021	101128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	40550	250	2	0.62	106763300	2660	13.77	40100	41000	39950	52300	28250	40300	40136.58	2.58	637	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1538	-0.39	2.41	12	0.07	-105002.00	16806.00	95400	20231204	-57.49	39950	20241021	1.50	86500	-53.12	20240102	39950	1.50	20241021	95400	-57.49	20231204	39950	1.50	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
72	20241021	091125	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	39950	-350	5	-0.87	62168550	1550	8.03	40100	41000	39950	52300	28250	40300	40108.74	2.58	55	42133	41216	40733	39816	39333	40975	39575	190	12000	5000	29820	50	1	3791811	1515	-0.38	2.38	12	0.04	-105002.00	16806.00	95400	20231204	-58.12	39950	20241021	0.00	86500	-53.82	20240102	39950	0.00	20241021	95400	-58.12	20231204	39950	0.00	20241021	0.92	N	298000	5000	189 억	97914	N	N	0	N	N
73	20241018	161123	57	100.00	KOSPI		화학	N	N	N	N	N	40300	-850	5	-2.07	768742450	18958	94.15	41050	41650	40250	53400	28850	41150	40550.76	2.63	-1385	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1528	-0.38	2.40	12	0.50	-105002.00	16806.00	95400	20231204	-57.76	40200	20240805	0.25	86500	-53.41	20240102	40200	0.25	20240805	95400	-57.76	20231204	40200	0.25	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
74	20241018	151151	57	100.00	KOSPI		화학	N	N	N	N	N	40250	-900	5	-2.19	726892500	17919	88.99	41050	41650	40250	53400	28850	41150	40565.46	2.63	-1359	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1526	-0.38	2.39	12	0.47	-105002.00	16806.00	95400	20231204	-57.81	40200	20240805	0.12	86500	-53.47	20240102	40200	0.12	20240805	95400	-57.81	20231204	40200	0.12	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
75	20241018	141153	57	100.00	KOSPI		화학	N	N	N	N	N	40350	-800	5	-1.94	645764650	15907	79.00	41050	41650	40250	53400	28850	41150	40596.26	2.63	-1439	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1530	-0.38	2.40	12	0.42	-105002.00	16806.00	95400	20231204	-57.70	40200	20240805	0.37	86500	-53.35	20240102	40200	0.37	20240805	95400	-57.70	20231204	40200	0.37	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
76	20241018	131136	57	100.00	KOSPI		화학	N	N	N	N	N	40350	-800	5	-1.94	553574050	13621	67.65	41050	41650	40300	53400	28850	41150	40641.22	2.63	-1499	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1530	-0.38	2.40	12	0.36	-105002.00	16806.00	95400	20231204	-57.70	40200	20240805	0.37	86500	-53.35	20240102	40200	0.37	20240805	95400	-57.70	20231204	40200	0.37	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
77	20241018	121151	57	100.00	KOSPI		화학	N	N	N	N	N	40450	-700	5	-1.70	434493500	10673	53.00	41050	41650	40450	53400	28850	41150	40709.59	2.63	-1361	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1534	-0.39	2.41	12	0.28	-105002.00	16806.00	95400	20231204	-57.60	40200	20240805	0.62	86500	-53.24	20240102	40200	0.62	20240805	95400	-57.60	20231204	40200	0.62	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
78	20241018	111146	57	100.00	KOSPI		화학	N	N	N	N	N	40700	-450	5	-1.09	297049300	7283	36.17	41050	41650	40550	53400	28850	41150	40786.67	2.63	-790	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1543	-0.39	2.42	12	0.19	-105002.00	16806.00	95400	20231204	-57.34	40200	20240805	1.24	86500	-52.95	20240102	40200	1.24	20240805	95400	-57.34	20231204	40200	1.24	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
79	20241018	101131	57	100.00	KOSPI		화학	N	N	N	N	N	40600	-550	5	-1.34	191931700	4698	23.33	41050	41650	40550	53400	28850	41150	40853.92	2.63	307	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1539	-0.39	2.42	12	0.12	-105002.00	16806.00	95400	20231204	-57.44	40200	20240805	1.00	86500	-53.06	20240102	40200	1.00	20240805	95400	-57.44	20231204	40200	1.00	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
80	20241018	091130	57	100.00	KOSPI		화학	N	N	N	N	N	41300	150	2	0.36	20051500	487	2.42	41050	41650	41050	53400	28850	41150	41173.51	2.63	224	43283	42216	41683	40616	40083	41950	40350	190	12250	5000	30450	50	1	3791811	1566	-0.39	2.46	12	0.01	-105002.00	16806.00	95400	20231204	-56.71	40200	20240805	2.74	86500	-52.25	20240102	40200	2.74	20240805	95400	-56.71	20231204	40200	2.74	20240805	0.87	N	298000	5000	189 억	99611	N	N	34	N	N
81	20241017	161127	57	100.00	KOSPI		화학	N	N	N	N	N	41150	-700	5	-1.67	831936450	20009	69.21	41650	42750	41150	54400	29300	41850	41580.13	2.67	-1796	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1560	-0.39	2.45	12	0.53	-105002.00	16806.00	95400	20231204	-56.87	40200	20240805	2.36	86500	-52.43	20240102	40200	2.36	20240805	95400	-56.87	20231204	40200	2.36	20240805	0.68	N	298000	5000	189 억	101372	N	N	34	N	N
82	20241017	151130	57	100.00	KOSPI		화학	N	N	N	N	N	41250	-600	5	-1.43	787498300	18930	65.48	41650	42750	41250	54400	29300	41850	41600.54	2.67	-1525	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1564	-0.39	2.45	12	0.50	-105002.00	16806.00	95400	20231204	-56.76	40200	20240805	2.61	86500	-52.31	20240102	40200	2.61	20240805	95400	-56.76	20231204	40200	2.61	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
83	20241017	141135	57	100.00	KOSPI		화학	N	N	N	N	N	41250	-600	5	-1.43	675541600	16223	56.12	41650	42750	41250	54400	29300	41850	41640.98	2.67	-1290	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1564	-0.39	2.45	12	0.43	-105002.00	16806.00	95400	20231204	-56.76	40200	20240805	2.61	86500	-52.31	20240102	40200	2.61	20240805	95400	-56.76	20231204	40200	2.61	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
84	20241017	131128	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-250	5	-0.60	499767400	11979	41.44	41650	42750	41400	54400	29300	41850	41720.29	2.67	-570	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1577	-0.40	2.48	12	0.32	-105002.00	16806.00	95400	20231204	-56.39	40200	20240805	3.48	86500	-51.91	20240102	40200	3.48	20240805	95400	-56.39	20231204	40200	3.48	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
85	20241017	121135	57	100.00	KOSPI		화학	N	N	N	N	N	41850	0	3	0.00	436518350	10463	36.19	41650	42750	41400	54400	29300	41850	41720.19	2.67	324	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1587	-0.40	2.49	12	0.28	-105002.00	16806.00	95400	20231204	-56.13	40200	20240805	4.10	86500	-51.62	20240102	40200	4.10	20240805	95400	-56.13	20231204	40200	4.10	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
86	20241017	111133	57	100.00	KOSPI		화학	N	N	N	N	N	41650	-200	5	-0.48	408669800	9794	33.88	41650	42750	41400	54400	29300	41850	41726.55	2.67	316	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1579	-0.40	2.48	12	0.26	-105002.00	16806.00	95400	20231204	-56.34	40200	20240805	3.61	86500	-51.85	20240102	40200	3.61	20240805	95400	-56.34	20231204	40200	3.61	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
87	20241017	101130	57	100.00	KOSPI		화학	N	N	N	N	N	41950	100	2	0.24	122853550	2933	10.15	41650	42750	41650	54400	29300	41850	41886.65	2.67	532	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1591	-0.40	2.50	12	0.08	-105002.00	16806.00	95400	20231204	-56.03	40200	20240805	4.35	86500	-51.50	20240102	40200	4.35	20240805	95400	-56.03	20231204	40200	4.35	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
88	20241017	091122	57	100.00	KOSPI		화학	N	N	N	N	N	42400	550	2	1.31	45352250	1086	3.76	41650	42750	41650	54400	29300	41850	41760.82	2.67	212	44050	42950	42100	41000	40150	42525	40575	190	12550	5000	30960	50	1	3791811	1608	-0.40	2.52	12	0.03	-105002.00	16806.00	95400	20231204	-55.56	40200	20240805	5.47	86500	-50.98	20240102	40200	5.47	20240805	95400	-55.56	20231204	40200	5.47	20240805	0.68	N	298000	5000	189 억	101372	N	N	0	N	N
89	20241016	161117	57	100.00	KOSPI		화학	N	N	N	N	N	41850	-1350	5	-3.12	1204026300	28840	8.56	43200	43200	41250	56100	30250	43200	41748.41	2.63	2052	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1587	-0.40	2.49	12	0.76	-105002.00	16806.00	95400	20231204	-56.13	40200	20240805	4.10	86500	-51.62	20240102	40200	4.10	20240805	95400	-56.13	20231204	40200	4.10	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
90	20241016	151124	57	100.00	KOSPI		화학	N	N	N	N	N	41850	-1350	5	-3.12	1174480100	28134	8.35	43200	43200	41250	56100	30250	43200	41745.88	2.63	2069	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1587	-0.40	2.49	12	0.74	-105002.00	16806.00	95400	20231204	-56.13	40200	20240805	4.10	86500	-51.62	20240102	40200	4.10	20240805	95400	-56.13	20231204	40200	4.10	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
91	20241016	141125	57	100.00	KOSPI		화학	N	N	N	N	N	41900	-1300	5	-3.01	1094447100	26223	7.78	43200	43200	41250	56100	30250	43200	41736.10	2.63	2055	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1589	-0.40	2.49	12	0.69	-105002.00	16806.00	95400	20231204	-56.08	40200	20240805	4.23	86500	-51.56	20240102	40200	4.23	20240805	95400	-56.08	20231204	40200	4.23	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
92	20241016	131120	57	100.00	KOSPI		화학	N	N	N	N	N	41550	-1650	5	-3.82	989047250	23710	7.04	43200	43200	41250	56100	30250	43200	41714.29	2.63	2626	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1575	-0.40	2.47	12	0.63	-105002.00	16806.00	95400	20231204	-56.45	40200	20240805	3.36	86500	-51.97	20240102	40200	3.36	20240805	95400	-56.45	20231204	40200	3.36	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
93	20241016	121120	57	100.00	KOSPI		화학	N	N	N	N	N	41900	-1300	5	-3.01	848718400	20345	6.04	43200	43200	41250	56100	30250	43200	41716.24	2.63	2660	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1589	-0.40	2.49	12	0.54	-105002.00	16806.00	95400	20231204	-56.08	40200	20240805	4.23	86500	-51.56	20240102	40200	4.23	20240805	95400	-56.08	20231204	40200	4.23	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
94	20241016	111118	57	100.00	KOSPI		화학	N	N	N	N	N	41650	-1550	5	-3.59	780653100	18708	5.55	43200	43200	41250	56100	30250	43200	41728.22	2.63	2729	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1579	-0.40	2.48	12	0.49	-105002.00	16806.00	95400	20231204	-56.34	40200	20240805	3.61	86500	-51.85	20240102	40200	3.61	20240805	95400	-56.34	20231204	40200	3.61	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
95	20241016	101118	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-1600	5	-3.70	469735400	11213	3.33	43200	43200	41400	56100	30250	43200	41891.92	2.63	154	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1577	-0.40	2.48	12	0.30	-105002.00	16806.00	95400	20231204	-56.39	40200	20240805	3.48	86500	-51.91	20240102	40200	3.48	20240805	95400	-56.39	20231204	40200	3.48	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
96	20241016	091121	57	100.00	KOSPI		화학	N	N	N	N	N	41850	-1350	5	-3.12	183584500	4371	1.30	43200	43200	41400	56100	30250	43200	42000.30	2.63	523	59166	51182	46916	38932	34666	55175	42925	190	12900	5000	31960	50	1	3791811	1587	-0.40	2.49	12	0.12	-105002.00	16806.00	95400	20231204	-56.13	40200	20240805	4.10	86500	-51.62	20240102	40200	4.10	20240805	95400	-56.13	20231204	40200	4.10	20240805	0.68	N	298000	5000	189 억	99878	N	N	2	N	N
97	20241015	161113	57	100.00	KOSPI		화학	N	N	N	N	N	43200	150	2	0.35	16544655150	333680	2780.90	43050	54900	42650	55900	30150	43050	49588.32	2.91	-11050	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1638	-0.41	2.57	12	8.80	-105002.00	16806.00	95400	20231204	-54.72	40200	20240805	7.46	86500	-50.06	20240102	40200	7.46	20240805	95400	-54.72	20231204	40200	7.46	20240805	0.68	N	298000	5000	189 억	110475	N	N	2	N	N
98	20241015	151122	57	100.00	KOSPI		화학	N	N	N	N	N	43500	450	2	1.05	16307971250	328210	2735.31	43050	54900	42650	55900	30150	43050	49687.61	2.91	-10992	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1649	-0.41	2.59	12	8.66	-105002.00	16806.00	95400	20231204	-54.40	40200	20240805	8.21	86500	-49.71	20240102	40200	8.21	20240805	95400	-54.40	20231204	40200	8.21	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
99	20241015	141122	57	100.00	KOSPI		화학	N	N	N	N	N	44600	1550	2	3.60	14788501700	293633	2447.15	43050	54900	42650	55900	30150	43050	50363.90	2.91	-9692	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1691	-0.42	2.65	12	7.74	-105002.00	16806.00	95400	20231204	-53.25	40200	20240805	10.95	86500	-48.44	20240102	40200	10.95	20240805	95400	-53.25	20231204	40200	10.95	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
100	20241015	131119	57	100.00	KOSPI		화학	N	N	N	N	N	53500	10450	2	24.27	5111173200	98182	818.25	43050	54900	42650	55900	30150	43050	52058.15	2.91	-8590	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	100	1	3791811	2029	-0.51	3.18	12	2.59	-105002.00	16806.00	95400	20231204	-43.92	40200	20240805	33.08	86500	-38.15	20240102	40200	33.08	20240805	95400	-43.92	20231204	40200	33.08	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
101	20241015	121122	57	100.00	KOSPI		화학	N	N	N	N	N	43150	100	2	0.23	102566250	2395	19.96	43050	43200	42650	55900	30150	43050	42825.16	2.91	-1173	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1636	-0.41	2.57	12	0.06	-105002.00	16806.00	95400	20231204	-54.77	40200	20240805	7.34	86500	-50.12	20240102	40200	7.34	20240805	95400	-54.77	20231204	40200	7.34	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
102	20241015	111126	57	100.00	KOSPI		화학	N	N	N	N	N	42750	-300	5	-0.70	78113050	1824	15.20	43050	43200	42650	55900	30150	43050	42825.14	2.91	-927	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1621	-0.41	2.54	12	0.05	-105002.00	16806.00	95400	20231204	-55.19	40200	20240805	6.34	86500	-50.58	20240102	40200	6.34	20240805	95400	-55.19	20231204	40200	6.34	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
103	20241015	101124	57	100.00	KOSPI		화학	N	N	N	N	N	42750	-300	5	-0.70	55952450	1305	10.88	43050	43200	42650	55900	30150	43050	42875.44	2.91	-592	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1621	-0.41	2.54	12	0.03	-105002.00	16806.00	95400	20231204	-55.19	40200	20240805	6.34	86500	-50.58	20240102	40200	6.34	20240805	95400	-55.19	20231204	40200	6.34	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
104	20241015	091118	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-150	5	-0.35	10073650	234	1.95	43050	43200	42900	55900	30150	43050	43049.79	2.91	-63	44550	43800	43250	42500	41950	43525	42225	190	12850	5000	31850	50	1	3791811	1627	-0.41	2.55	12	0.01	-105002.00	16806.00	95400	20231204	-55.03	40200	20240805	6.72	86500	-50.40	20240102	40200	6.72	20240805	95400	-55.03	20231204	40200	6.72	20240805	0.68	N	298000	5000	189 억	110475	N	N	0	N	N
105	20241014	161051	57	100.00	KOSPI		화학	N	N	N	N	N	43050	-1050	5	-2.38	516825200	11973	114.26	44000	44000	42700	57300	30900	44100	43165.91	2.92	-150	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1632	-0.41	2.56	12	0.32	-105002.00	16806.00	95400	20231204	-54.87	40200	20240805	7.09	86500	-50.23	20240102	40200	7.09	20240805	95400	-54.87	20231204	40200	7.09	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
106	20241014	151105	57	100.00	KOSPI		화학	N	N	N	N	N	43050	-1050	5	-2.38	503656850	11667	111.34	44000	44000	42700	57300	30900	44100	43169.35	2.92	-157	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1632	-0.41	2.56	12	0.31	-105002.00	16806.00	95400	20231204	-54.87	40200	20240805	7.09	86500	-50.23	20240102	40200	7.09	20240805	95400	-54.87	20231204	40200	7.09	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
107	20241014	141105	57	100.00	KOSPI		화학	N	N	N	N	N	43400	-700	5	-1.59	428975900	9936	94.82	44000	44000	42700	57300	30900	44100	43173.90	2.92	-589	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1646	-0.41	2.58	12	0.26	-105002.00	16806.00	95400	20231204	-54.51	40200	20240805	7.96	86500	-49.83	20240102	40200	7.96	20240805	95400	-54.51	20231204	40200	7.96	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
108	20241014	131102	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-1300	5	-2.95	321241800	7446	71.06	44000	44000	42700	57300	30900	44100	43142.87	2.92	-597	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1623	-0.41	2.55	12	0.20	-105002.00	16806.00	95400	20231204	-55.14	40200	20240805	6.47	86500	-50.52	20240102	40200	6.47	20240805	95400	-55.14	20231204	40200	6.47	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
109	20241014	121055	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-1300	5	-2.95	285527650	6612	63.10	44000	44000	42700	57300	30900	44100	43183.25	2.92	-780	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1623	-0.41	2.55	12	0.17	-105002.00	16806.00	95400	20231204	-55.14	40200	20240805	6.47	86500	-50.52	20240102	40200	6.47	20240805	95400	-55.14	20231204	40200	6.47	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
110	20241014	111053	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-1300	5	-2.95	244464200	5653	53.95	44000	44000	42700	57300	30900	44100	43245.04	2.92	-642	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1623	-0.41	2.55	12	0.15	-105002.00	16806.00	95400	20231204	-55.14	40200	20240805	6.47	86500	-50.52	20240102	40200	6.47	20240805	95400	-55.14	20231204	40200	6.47	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
111	20241014	101056	57	100.00	KOSPI		화학	N	N	N	N	N	43400	-700	5	-1.59	107452200	2477	23.64	44000	44000	43200	57300	30900	44100	43379.98	2.92	-92	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1646	-0.41	2.58	12	0.07	-105002.00	16806.00	95400	20231204	-54.51	40200	20240805	7.96	86500	-49.83	20240102	40200	7.96	20240805	95400	-54.51	20231204	40200	7.96	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
112	20241014	091058	57	100.00	KOSPI		화학	N	N	N	N	N	43200	-900	5	-2.04	21058800	482	4.60	44000	44000	43200	57300	30900	44100	43690.46	2.92	-265	45666	44882	44316	43532	42966	44600	43250	190	13200	5000	32630	50	1	3791811	1638	-0.41	2.57	12	0.01	-105002.00	16806.00	95400	20231204	-54.72	40200	20240805	7.46	86500	-50.06	20240102	40200	7.46	20240805	95400	-54.72	20231204	40200	7.46	20240805	0.68	N	298000	5000	189 억	110561	N	N	0	N	N
113	20241011	161038	57	100.00	KOSPI		화학	N	N	N	N	N	44100	-1000	5	-2.22	459508000	10431	156.04	44650	45100	43750	58600	31600	45100	44052.15	2.95	-1818	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1672	-0.42	2.62	12	0.28	-105002.00	16806.00	95400	20231204	-53.77	40200	20240805	9.70	86500	-49.02	20240102	40200	9.70	20240805	95400	-53.77	20231204	40200	9.70	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
114	20241011	151053	57	100.00	KOSPI		화학	N	N	N	N	N	43800	-1300	5	-2.88	427152550	9695	145.03	44650	45100	43800	58600	31600	45100	44059.06	2.95	-1630	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1661	-0.42	2.61	12	0.26	-105002.00	16806.00	95400	20231204	-54.09	40200	20240805	8.96	86500	-49.36	20240102	40200	8.96	20240805	95400	-54.09	20231204	40200	8.96	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
115	20241011	141055	57	100.00	KOSPI		화학	N	N	N	N	N	44150	-950	5	-2.11	316169900	7169	107.24	44650	45100	43800	58600	31600	45100	44102.37	2.95	-1187	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1674	-0.42	2.63	12	0.19	-105002.00	16806.00	95400	20231204	-53.72	40200	20240805	9.83	86500	-48.96	20240102	40200	9.83	20240805	95400	-53.72	20231204	40200	9.83	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
116	20241011	131056	57	100.00	KOSPI		화학	N	N	N	N	N	44000	-1100	5	-2.44	280748250	6365	95.21	44650	45100	43800	58600	31600	45100	44108.13	2.95	-1001	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1668	-0.42	2.62	12	0.17	-105002.00	16806.00	95400	20231204	-53.88	40200	20240805	9.45	86500	-49.13	20240102	40200	9.45	20240805	95400	-53.88	20231204	40200	9.45	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
117	20241011	121048	57	100.00	KOSPI		화학	N	N	N	N	N	44050	-1050	5	-2.33	251507150	5701	85.28	44650	45100	43800	58600	31600	45100	44116.32	2.95	-873	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1670	-0.42	2.62	12	0.15	-105002.00	16806.00	95400	20231204	-53.83	40200	20240805	9.58	86500	-49.08	20240102	40200	9.58	20240805	95400	-53.83	20231204	40200	9.58	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
118	20241011	111050	57	100.00	KOSPI		화학	N	N	N	N	N	43900	-1200	5	-2.66	245249650	5559	83.16	44650	45100	43800	58600	31600	45100	44117.58	2.95	-844	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1665	-0.42	2.61	12	0.15	-105002.00	16806.00	95400	20231204	-53.98	40200	20240805	9.20	86500	-49.25	20240102	40200	9.20	20240805	95400	-53.98	20231204	40200	9.20	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
119	20241011	101059	57	100.00	KOSPI		화학	N	N	N	N	N	44100	-1000	5	-2.22	200875400	4547	68.02	44650	45100	43800	58600	31600	45100	44177.57	2.95	-790	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1672	-0.42	2.62	12	0.12	-105002.00	16806.00	95400	20231204	-53.77	40200	20240805	9.70	86500	-49.02	20240102	40200	9.70	20240805	95400	-53.77	20231204	40200	9.70	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
120	20241011	091055	57	100.00	KOSPI		화학	N	N	N	N	N	44700	-400	5	-0.89	11441400	256	3.83	44650	45100	44650	58600	31600	45100	44692.97	2.95	117	46866	45982	45316	44432	43766	45650	44100	190	13500	5000	33370	50	1	3791811	1695	-0.43	2.66	12	0.01	-105002.00	16806.00	95400	20231204	-53.14	40200	20240805	11.19	86500	-48.32	20240102	40200	11.19	20240805	95400	-53.14	20231204	40200	11.19	20240805	0.68	N	298000	5000	189 억	111734	N	N	0	N	N
121	20241010	161118	57	100.00	KOSPI		화학	N	N	N	N	N	45100	-1200	5	-2.59	300278150	6664	146.01	46200	46200	44650	60100	32450	46300	45059.75	3.04	-3231	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1710	-0.43	2.68	12	0.18	-105002.00	16806.00	95400	20231204	-52.73	40200	20240805	12.19	86500	-47.86	20240102	40200	12.19	20240805	95400	-52.73	20231204	40200	12.19	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
122	20241010	151135	57	100.00	KOSPI		화학	N	N	N	N	N	44800	-1500	5	-3.24	278702850	6185	135.52	46200	46200	44650	60100	32450	46300	45061.09	3.04	-3115	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1699	-0.43	2.67	12	0.16	-105002.00	16806.00	95400	20231204	-53.04	40200	20240805	11.44	86500	-48.21	20240102	40200	11.44	20240805	95400	-53.04	20231204	40200	11.44	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
123	20241010	141129	57	100.00	KOSPI		화학	N	N	N	N	N	44950	-1350	5	-2.92	227055650	5034	110.30	46200	46200	44650	60100	32450	46300	45104.42	3.04	-2589	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1704	-0.43	2.67	12	0.13	-105002.00	16806.00	95400	20231204	-52.88	40200	20240805	11.82	86500	-48.03	20240102	40200	11.82	20240805	95400	-52.88	20231204	40200	11.82	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
124	20241010	131125	57	100.00	KOSPI		화학	N	N	N	N	N	45050	-1250	5	-2.70	205266300	4549	99.67	46200	46200	44650	60100	32450	46300	45123.39	3.04	-2480	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1708	-0.43	2.68	12	0.12	-105002.00	16806.00	95400	20231204	-52.78	40200	20240805	12.06	86500	-47.92	20240102	40200	12.06	20240805	95400	-52.78	20231204	40200	12.06	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
125	20241010	121126	57	100.00	KOSPI		화학	N	N	N	N	N	45050	-1250	5	-2.70	192128250	4257	93.27	46200	46200	44650	60100	32450	46300	45132.31	3.04	-2472	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1708	-0.43	2.68	12	0.11	-105002.00	16806.00	95400	20231204	-52.78	40200	20240805	12.06	86500	-47.92	20240102	40200	12.06	20240805	95400	-52.78	20231204	40200	12.06	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
126	20241010	111124	57	100.00	KOSPI		화학	N	N	N	N	N	45200	-1100	5	-2.38	176517250	3911	85.69	46200	46200	44650	60100	32450	46300	45133.53	3.04	-2227	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1714	-0.43	2.69	12	0.10	-105002.00	16806.00	95400	20231204	-52.62	40200	20240805	12.44	86500	-47.75	20240102	40200	12.44	20240805	95400	-52.62	20231204	40200	12.44	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
127	20241010	101123	57	100.00	KOSPI		화학	N	N	N	N	N	44850	-1450	5	-3.13	154958250	3432	75.20	46200	46200	44700	60100	32450	46300	45151.01	3.04	-2044	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1701	-0.43	2.67	12	0.09	-105002.00	16806.00	95400	20231204	-52.99	40200	20240805	11.57	86500	-48.15	20240102	40200	11.57	20240805	95400	-52.99	20231204	40200	11.57	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
128	20241010	091127	57	100.00	KOSPI		화학	N	N	N	N	N	45700	-600	5	-1.30	16884600	369	8.09	46200	46200	45600	60100	32450	46300	45757.72	3.04	18	47100	46700	46150	45750	45200	46425	45475	190	13800	5000	34260	50	1	3791811	1733	-0.44	2.72	12	0.01	-105002.00	16806.00	95400	20231204	-52.10	40200	20240805	13.68	86500	-47.17	20240102	40200	13.68	20240805	95400	-52.10	20231204	40200	13.68	20240805	0.68	N	298000	5000	189 억	115393	N	N	0	N	N
129	20241008	161115	57	100.00	KOSPI		화학	N	N	N	N	N	46300	-200	5	-0.43	205021450	4461	62.30	46500	46550	45600	60400	32550	46500	45958.02	3.09	-1741	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1756	-0.44	2.75	12	0.12	-105002.00	16806.00	96900	20230925	-52.22	40200	20240805	15.17	86500	-46.47	20240102	40200	15.17	20240805	95400	-51.47	20231204	40200	15.17	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
130	20241008	151125	57	100.00	KOSPI		화학	N	N	N	N	N	46400	-100	5	-0.22	198271200	4315	60.27	46500	46550	45600	60400	32550	46500	45949.29	3.09	-1663	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1759	-0.44	2.76	12	0.11	-105002.00	16806.00	96900	20230925	-52.12	40200	20240805	15.42	86500	-46.36	20240102	40200	15.42	20240805	95400	-51.36	20231204	40200	15.42	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
131	20241008	141120	57	100.00	KOSPI		화학	N	N	N	N	N	45850	-650	5	-1.40	176503100	3841	53.65	46500	46550	45600	60400	32550	46500	45952.38	3.09	-1413	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1739	-0.44	2.73	12	0.10	-105002.00	16806.00	96900	20230925	-52.68	40200	20240805	14.05	86500	-46.99	20240102	40200	14.05	20240805	95400	-51.94	20231204	40200	14.05	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
132	20241008	131119	57	100.00	KOSPI		화학	N	N	N	N	N	45750	-750	5	-1.61	130160250	2826	39.47	46500	46550	45600	60400	32550	46500	46058.12	3.09	-1272	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1735	-0.44	2.72	12	0.07	-105002.00	16806.00	96900	20230925	-52.79	40200	20240805	13.81	86500	-47.11	20240102	40200	13.81	20240805	95400	-52.04	20231204	40200	13.81	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
133	20241008	121120	57	100.00	KOSPI		화학	N	N	N	N	N	45900	-600	5	-1.29	107972500	2341	32.70	46500	46550	45600	60400	32550	46500	46122.38	3.09	-1233	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1740	-0.44	2.73	12	0.06	-105002.00	16806.00	96900	20230925	-52.63	40200	20240805	14.18	86500	-46.94	20240102	40200	14.18	20240805	95400	-51.89	20231204	40200	14.18	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
134	20241008	111118	57	100.00	KOSPI		화학	N	N	N	N	N	45800	-700	5	-1.51	95682950	2072	28.94	46500	46550	45700	60400	32550	46500	46179.03	3.09	-1149	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1737	-0.44	2.73	12	0.05	-105002.00	16806.00	96900	20230925	-52.73	40200	20240805	13.93	86500	-47.05	20240102	40200	13.93	20240805	95400	-51.99	20231204	40200	13.93	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
135	20241008	101119	57	100.00	KOSPI		화학	N	N	N	N	N	46500	0	3	0.00	52570050	1135	15.85	46500	46550	45850	60400	32550	46500	46317.22	3.09	-275	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1763	-0.44	2.77	12	0.03	-105002.00	16806.00	96900	20230925	-52.01	40200	20240805	15.67	86500	-46.24	20240102	40200	15.67	20240805	95400	-51.26	20231204	40200	15.67	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
136	20241008	091121	57	100.00	KOSPI		화학	N	N	N	N	N	46500	0	3	0.00	16987900	367	5.13	46500	46550	45850	60400	32550	46500	46288.56	3.09	-116	47300	46900	46100	45700	44900	47100	45900	190	13900	5000	34410	50	1	3791811	1763	-0.44	2.77	12	0.01	-105002.00	16806.00	96900	20230925	-52.01	40200	20240805	15.67	86500	-46.24	20240102	40200	15.67	20240805	95400	-51.26	20231204	40200	15.67	20240805	0.68	N	298000	5000	189 억	117082	N	N	0	N	N
137	20241007	161134	57	100.00	KOSPI		화학	N	N	N	N	N	46500	700	2	1.53	329366600	7157	112.21	45800	46500	45300	59500	32100	45800	46020.20	3.01	2027	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1763	-0.44	2.77	12	0.19	-105002.00	16806.00	97500	20230922	-52.31	40200	20240805	15.67	86500	-46.24	20240102	40200	15.67	20240805	95400	-51.26	20231204	40200	15.67	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
138	20241007	151047	57	100.00	KOSPI		화학	N	N	N	N	N	46100	300	2	0.66	323515650	7031	110.24	45800	46350	45300	59500	32100	45800	46012.75	3.01	2041	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1748	-0.44	2.74	12	0.19	-105002.00	16806.00	97500	20230922	-52.72	40200	20240805	14.68	86500	-46.71	20240102	40200	14.68	20240805	95400	-51.68	20231204	40200	14.68	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
139	20241007	141108	57	100.00	KOSPI		화학	N	N	N	N	N	46200	400	2	0.87	269023550	5853	91.77	45800	46300	45300	59500	32100	45800	45963.36	3.01	1343	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1752	-0.44	2.75	12	0.15	-105002.00	16806.00	97500	20230922	-52.62	40200	20240805	14.93	86500	-46.59	20240102	40200	14.93	20240805	95400	-51.57	20231204	40200	14.93	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
140	20241007	131043	57	100.00	KOSPI		화학	N	N	N	N	N	46000	200	2	0.44	165555350	3606	56.54	45800	46200	45300	59500	32100	45800	45911.08	3.01	1210	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1744	-0.44	2.74	12	0.10	-105002.00	16806.00	97500	20230922	-52.82	40200	20240805	14.43	86500	-46.82	20240102	40200	14.43	20240805	95400	-51.78	20231204	40200	14.43	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
141	20241007	121110	57	100.00	KOSPI		화학	N	N	N	N	N	46000	200	2	0.44	135362650	2950	46.25	45800	46200	45300	59500	32100	45800	45885.64	3.01	1173	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1744	-0.44	2.74	12	0.08	-105002.00	16806.00	97500	20230922	-52.82	40200	20240805	14.43	86500	-46.82	20240102	40200	14.43	20240805	95400	-51.78	20231204	40200	14.43	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
142	20241007	111027	57	100.00	KOSPI		화학	N	N	N	N	N	46050	250	2	0.55	121794600	2655	41.63	45800	46200	45300	59500	32100	45800	45873.67	3.01	1093	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1746	-0.44	2.74	12	0.07	-105002.00	16806.00	97500	20230922	-52.77	40200	20240805	14.55	86500	-46.76	20240102	40200	14.55	20240805	95400	-51.73	20231204	40200	14.55	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
143	20241007	101021	57	100.00	KOSPI		화학	N	N	N	N	N	46150	350	2	0.76	98181300	2141	33.57	45800	46200	45300	59500	32100	45800	45857.68	3.01	1104	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1750	-0.44	2.75	12	0.06	-105002.00	16806.00	97500	20230922	-52.67	40200	20240805	14.80	86500	-46.65	20240102	40200	14.80	20240805	95400	-51.62	20231204	40200	14.80	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
144	20241007	091102	57	100.00	KOSPI		화학	N	N	N	N	N	45350	-450	5	-0.98	10891150	239	3.75	45800	45800	45300	59500	32100	45800	45569.67	3.01	-15	47433	46616	46183	45366	44933	46400	45150	190	13700	5000	33890	50	1	3791811	1720	-0.43	2.70	12	0.01	-105002.00	16806.00	97500	20230922	-53.49	40200	20240805	12.81	86500	-47.57	20240102	40200	12.81	20240805	95400	-52.46	20231204	40200	12.81	20240805	0.70	N	298000	5000	189 억	113992	N	N	0	N	N
145	20241004	160951	57	100.00	KOSPI		화학	N	N	N	N	N	45800	-1400	5	-2.97	292554050	6357	169.38	46350	47000	45750	61300	33050	47200	46022.17	3.07	-2389	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1737	-0.44	2.73	12	0.17	-105002.00	16806.00	100700	20230921	-54.52	40200	20240805	13.93	86500	-47.05	20240102	40200	13.93	20240805	95400	-51.99	20231204	40200	13.93	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
146	20241004	151007	57	100.00	KOSPI		화학	N	N	N	N	N	45950	-1250	5	-2.65	244542800	5310	141.49	46350	47000	45800	61300	33050	47200	46053.26	3.07	-2227	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1742	-0.44	2.73	12	0.14	-105002.00	16806.00	100700	20230921	-54.37	40200	20240805	14.30	86500	-46.88	20240102	40200	14.30	20240805	95400	-51.83	20231204	40200	14.30	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
147	20241004	140949	57	100.00	KOSPI		화학	N	N	N	N	N	45850	-1350	5	-2.86	239678550	5204	138.66	46350	47000	45800	61300	33050	47200	46056.60	3.07	-2206	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1739	-0.44	2.73	12	0.14	-105002.00	16806.00	100700	20230921	-54.47	40200	20240805	14.05	86500	-46.99	20240102	40200	14.05	20240805	95400	-51.94	20231204	40200	14.05	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
148	20241004	131005	57	100.00	KOSPI		화학	N	N	N	N	N	45850	-1350	5	-2.86	214717050	4660	124.17	46350	47000	45800	61300	33050	47200	46076.62	3.07	-2015	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1739	-0.44	2.73	12	0.12	-105002.00	16806.00	100700	20230921	-54.47	40200	20240805	14.05	86500	-46.99	20240102	40200	14.05	20240805	95400	-51.94	20231204	40200	14.05	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
149	20241004	121002	57	100.00	KOSPI		화학	N	N	N	N	N	46050	-1150	5	-2.44	159053700	3448	91.87	46350	47000	45900	61300	33050	47200	46129.26	3.07	-1161	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1746	-0.44	2.74	12	0.09	-105002.00	16806.00	100700	20230921	-54.27	40200	20240805	14.55	86500	-46.76	20240102	40200	14.55	20240805	95400	-51.73	20231204	40200	14.55	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
150	20241004	110953	57	100.00	KOSPI		화학	N	N	N	N	N	46300	-900	5	-1.91	124110900	2691	71.70	46350	47000	45900	61300	33050	47200	46120.74	3.07	-1121	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1756	-0.44	2.75	12	0.07	-105002.00	16806.00	100700	20230921	-54.02	40200	20240805	15.17	86500	-46.47	20240102	40200	15.17	20240805	95400	-51.47	20231204	40200	15.17	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
151	20241004	100958	57	100.00	KOSPI		화학	N	N	N	N	N	46300	-900	5	-1.91	65338050	1415	37.70	46350	47000	45900	61300	33050	47200	46175.30	3.07	-635	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1756	-0.44	2.75	12	0.04	-105002.00	16806.00	100700	20230921	-54.02	40200	20240805	15.17	86500	-46.47	20240102	40200	15.17	20240805	95400	-51.47	20231204	40200	15.17	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
152	20241004	091000	57	100.00	KOSPI		화학	N	N	N	N	N	46950	-250	5	-0.53	7106250	153	4.08	46350	47000	46350	61300	33050	47200	46446.08	3.07	-10	49066	48132	47216	46282	45366	48600	46750	190	14100	5000	34920	50	1	3791811	1780	-0.45	2.79	12	0.00	-105002.00	16806.00	100700	20230921	-53.38	40200	20240805	16.79	86500	-45.72	20240102	40200	16.79	20240805	95400	-50.79	20231204	40200	16.79	20240805	0.68	N	298000	5000	189 억	116433	N	N	0	N	N
153	20241002	160950	57	100.00	KOSPI		화학	N	N	N	N	N	47200	-800	5	-1.67	175346000	3733	23.14	46400	48150	46300	62400	33600	48000	46971.69	3.08	-510	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1790	-0.45	2.81	12	0.10	-105002.00	16806.00	100700	20230921	-53.13	40200	20240805	17.41	86500	-45.43	20240102	40200	17.41	20240805	95400	-50.52	20231204	40200	17.41	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
154	20241002	151002	57	100.00	KOSPI		화학	N	N	N	N	N	46900	-1100	5	-2.29	159646050	3400	21.08	46400	48150	46300	62400	33600	48000	46954.72	3.08	-340	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1778	-0.45	2.79	12	0.09	-105002.00	16806.00	100700	20230921	-53.43	40200	20240805	16.67	86500	-45.78	20240102	40200	16.67	20240805	95400	-50.84	20231204	40200	16.67	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
155	20241002	141003	57	100.00	KOSPI		화학	N	N	N	N	N	47350	-650	5	-1.35	131468500	2801	17.36	46400	48150	46300	62400	33600	48000	46936.27	3.08	120	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1795	-0.45	2.82	12	0.07	-105002.00	16806.00	100700	20230921	-52.98	40200	20240805	17.79	86500	-45.26	20240102	40200	17.79	20240805	95400	-50.37	20231204	40200	17.79	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
156	20241002	130954	57	100.00	KOSPI		화학	N	N	N	N	N	47300	-700	5	-1.46	128055750	2729	16.92	46400	48150	46300	62400	33600	48000	46924.06	3.08	154	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1794	-0.45	2.81	12	0.07	-105002.00	16806.00	100700	20230921	-53.03	40200	20240805	17.66	86500	-45.32	20240102	40200	17.66	20240805	95400	-50.42	20231204	40200	17.66	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
157	20241002	120954	57	100.00	KOSPI		화학	N	N	N	N	N	47800	-200	5	-0.42	114634650	2445	15.16	46400	48150	46300	62400	33600	48000	46885.34	3.08	56	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1812	-0.46	2.84	12	0.06	-105002.00	16806.00	100700	20230921	-52.53	40200	20240805	18.91	86500	-44.74	20240102	40200	18.91	20240805	95400	-49.90	20231204	40200	18.91	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
158	20241002	110942	57	100.00	KOSPI		화학	N	N	N	N	N	47600	-400	5	-0.83	96557000	2066	12.81	46400	47650	46300	62400	33600	48000	46736.21	3.08	189	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1805	-0.45	2.83	12	0.05	-105002.00	16806.00	100700	20230921	-52.73	40200	20240805	18.41	86500	-44.97	20240102	40200	18.41	20240805	95400	-50.10	20231204	40200	18.41	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
159	20241002	100938	57	100.00	KOSPI		화학	N	N	N	N	N	47000	-1000	5	-2.08	80743200	1731	10.73	46400	47650	46300	62400	33600	48000	46645.41	3.08	78	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1782	-0.45	2.80	12	0.05	-105002.00	16806.00	100700	20230921	-53.33	40200	20240805	16.92	86500	-45.66	20240102	40200	16.92	20240805	95400	-50.73	20231204	40200	16.92	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N
160	20241002	090939	57	100.00	KOSPI		화학	N	N	N	N	N	47200	-800	5	-1.67	18861650	404	2.50	46400	47650	46400	62400	33600	48000	46687.25	3.08	45	51333	49666	48633	46966	45933	49150	46450	190	14400	5000	35520	50	1	3791811	1790	-0.45	2.81	12	0.01	-105002.00	16806.00	100700	20230921	-53.13	40200	20240805	17.41	86500	-45.43	20240102	40200	17.41	20240805	95400	-50.52	20231204	40200	17.41	20240805	0.68	N	298000	5000	189 억	116881	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History