KissMeData/003780/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	160151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6940	-60	5	-0.86	209110510	30041	97.02	6990	7070	6890	9100	4900	7000	6960.84	2.05	-6897	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	902	14.70	1.76	12	0.23	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
3	20231031	150153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-70	5	-1.00	192020210	27589	89.10	6990	7070	6890	9100	4900	7000	6960.03	2.05	-6735	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	901	14.68	1.76	12	0.21	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
4	20231031	140155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	-30	5	-0.43	151869590	21788	70.37	6990	7070	6890	9100	4900	7000	6970.33	2.05	-6270	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	906	14.77	1.77	12	0.17	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
5	20231031	130153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	-20	5	-0.29	146643680	21036	67.94	6990	7070	6890	9100	4900	7000	6971.08	2.05	-5955	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	907	14.79	1.77	12	0.16	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
6	20231031	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-50	5	-0.71	126438210	18140	58.58	6990	7070	6890	9100	4900	7000	6970.13	2.05	-5356	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	904	14.72	1.76	12	0.14	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
7	20231031	110154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	-40	5	-0.57	78998610	11355	36.67	6990	7070	6890	9100	4900	7000	6957.17	2.05	-3983	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	905	14.75	1.77	12	0.09	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
8	20231031	100154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6940	-60	5	-0.86	56235110	8071	26.07	6990	7070	6920	9100	4900	7000	6967.55	2.05	-3109	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	902	14.70	1.76	12	0.06	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
9	20231031	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7070	70	2	1.00	11449780	1638	5.29	6990	7070	6990	9100	4900	7000	6990.10	2.05	12	7166	7082	6956	6872	6746	7125	6915	65	2100	500	5180	10	1	13000000	919	14.98	1.79	12	0.01	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	3.52	N	003780	500	65 억	266210	N	N	0	N	N
10	20231030	160151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	120	2	1.74	215803230	30963	64.62	6830	7040	6830	8940	4820	6880	6969.71	1.97	12588	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	910	14.83	1.78	12	0.24	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
11	20231030	150150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6910	30	2	0.44	203399910	29184	60.91	6830	7040	6830	8940	4820	6880	6969.57	1.97	12577	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	898	14.64	1.75	12	0.22	472.00	3941.00	7950	20230926	-13.08	5500	20230316	25.64	7950	-13.08	20230926	5500	25.64	20230316	7950	-13.08	20230926	5500	25.64	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
12	20231030	140149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	80	2	1.16	185393270	26585	55.49	6830	7040	6830	8940	4820	6880	6973.60	1.97	12033	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	905	14.75	1.77	12	0.20	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
13	20231030	130149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	100	2	1.45	180264150	25847	53.95	6830	7040	6830	8940	4820	6880	6974.28	1.97	11992	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	907	14.79	1.77	12	0.20	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
14	20231030	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	120	2	1.74	157164430	22538	47.04	6830	7040	6830	8940	4820	6880	6973.31	1.97	11227	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	910	14.83	1.78	12	0.17	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
15	20231030	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	150	2	2.18	135330340	19428	40.55	6830	7040	6830	8940	4820	6880	6965.74	1.97	10265	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	914	14.89	1.78	12	0.15	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
16	20231030	100148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	100	2	1.45	83843220	12064	25.18	6830	6990	6830	8940	4820	6880	6949.87	1.97	6166	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	907	14.79	1.77	12	0.09	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
17	20231030	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6880	0	3	0.00	4360070	638	1.33	6830	6880	6830	8940	4820	6880	6833.97	1.97	63	7180	7030	6880	6730	6580	7105	6805	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.00	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	3.52	N	003780	500	65 억	256384	N	N	1	N	N
18	20231027	150148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	80	2	1.18	310301840	44870	98.89	6760	7030	6730	8810	4750	6780	6915.57	1.85	17271	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	892	14.53	1.74	12	0.35	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
19	20231027	140149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	110	2	1.62	301102450	43533	95.94	6760	7030	6730	8810	4750	6780	6916.65	1.85	16756	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	896	14.60	1.75	12	0.33	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
20	20231027	130147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	80	2	1.18	288185420	41650	91.79	6760	7030	6730	8810	4750	6780	6919.22	1.85	16830	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	892	14.53	1.74	12	0.32	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
21	20231027	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	180	2	2.65	202409730	29253	64.47	6760	7030	6730	8810	4750	6780	6919.28	1.85	18846	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	905	14.75	1.77	12	0.23	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
22	20231027	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	180	2	2.65	140171350	20352	44.85	6760	7030	6730	8810	4750	6780	6887.35	1.85	10450	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	905	14.75	1.77	12	0.16	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
23	20231027	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6810	30	2	0.44	52058650	7668	16.90	6760	6870	6730	8810	4750	6780	6789.08	1.85	1761	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	885	14.43	1.73	12	0.06	472.00	3941.00	7950	20230926	-14.34	5500	20230316	23.82	7950	-14.34	20230926	5500	23.82	20230316	7950	-14.34	20230926	5500	23.82	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
24	20231027	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	90	2	1.33	7438470	1094	2.41	6760	6870	6760	8810	4750	6780	6799.33	1.85	207	6933	6856	6793	6716	6653	6825	6685	65	2030	500	5010	10	1	13000000	893	14.56	1.74	12	0.01	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	3.54	N	003780	500	65 억	240189	N	N	3	N	N
25	20231026	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-90	5	-1.31	306938300	45374	120.45	6800	6870	6730	8930	4810	6870	6764.61	1.95	-11621	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	881	14.36	1.72	12	0.35	472.00	3941.00	7950	20230926	-14.72	5500	20230316	23.27	7950	-14.72	20230926	5500	23.27	20230316	7950	-14.72	20230926	5500	23.27	20230316	3.54	N	003780	500	65 억	252886	N	N	3	N	N
26	20231026	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	-110	5	-1.60	283568990	41927	111.30	6800	6870	6730	8930	4810	6870	6763.40	1.95	-11145	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	879	14.32	1.72	12	0.32	472.00	3941.00	7950	20230926	-14.97	5500	20230316	22.91	7950	-14.97	20230926	5500	22.91	20230316	7950	-14.97	20230926	5500	22.91	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
27	20231026	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6740	-130	5	-1.89	255601880	37787	100.31	6800	6870	6730	8930	4810	6870	6764.28	1.95	-12920	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	876	14.28	1.71	12	0.29	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	7950	-15.22	20230926	5500	22.55	20230316	7950	-15.22	20230926	5500	22.55	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
28	20231026	130147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6760	-110	5	-1.60	233186740	34471	91.51	6800	6870	6730	8930	4810	6870	6764.72	1.95	-11744	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	879	14.32	1.72	12	0.27	472.00	3941.00	7950	20230926	-14.97	5500	20230316	22.91	7950	-14.97	20230926	5500	22.91	20230316	7950	-14.97	20230926	5500	22.91	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
29	20231026	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-140	5	-2.04	219077500	32389	85.98	6800	6870	6730	8930	4810	6870	6763.94	1.95	-10377	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	875	14.26	1.71	12	0.25	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	7950	-15.35	20230926	5500	22.36	20230316	7950	-15.35	20230926	5500	22.36	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
30	20231026	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-100	5	-1.46	141574380	20899	55.48	6800	6870	6730	8930	4810	6870	6774.21	1.95	-5965	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	880	14.34	1.72	12	0.16	472.00	3941.00	7950	20230926	-14.84	5500	20230316	23.09	7950	-14.84	20230926	5500	23.09	20230316	7950	-14.84	20230926	5500	23.09	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
31	20231026	100147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6800	-70	5	-1.02	83514130	12339	32.75	6800	6860	6730	8930	4810	6870	6768.30	1.95	-656	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	884	14.41	1.73	12	0.09	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	7950	-14.47	20230926	5500	23.64	20230316	7950	-14.47	20230926	5500	23.64	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
32	20231026	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	-40	5	-0.58	11802080	1740	4.62	6800	6860	6750	8930	4810	6870	6782.75	1.95	-355	7156	7012	6926	6782	6696	6970	6740	65	2060	500	5080	10	1	13000000	888	14.47	1.73	12	0.01	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	3.54	N	003780	500	65 억	252886	N	N	7	N	N
33	20231025	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	-130	5	-1.86	260740220	37596	42.63	7030	7070	6840	9100	4900	7000	6935.39	1.99	-5237	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	893	14.56	1.74	12	0.29	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	3.60	N	003780	500	65 억	258144	N	N	7	N	N
34	20231025	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	-110	5	-1.57	244659260	35259	39.98	7030	7070	6840	9100	4900	7000	6938.92	1.99	-4025	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	896	14.60	1.75	12	0.27	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
35	20231025	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6880	-120	5	-1.71	214955750	30950	35.09	7030	7070	6840	9100	4900	7000	6945.26	1.99	-3709	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	894	14.58	1.75	12	0.24	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
36	20231025	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6870	-130	5	-1.86	172528260	24763	28.08	7030	7070	6870	9100	4900	7000	6967.18	1.99	-1648	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	893	14.56	1.74	12	0.19	472.00	3941.00	7950	20230926	-13.58	5500	20230316	24.91	7950	-13.58	20230926	5500	24.91	20230316	7950	-13.58	20230926	5500	24.91	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
37	20231025	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-100	5	-1.43	150245680	21527	24.41	7030	7070	6900	9100	4900	7000	6979.41	1.99	1197	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	897	14.62	1.75	12	0.17	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
38	20231025	110146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	-30	5	-0.43	109480720	15635	17.73	7030	7070	6920	9100	4900	7000	7002.28	1.99	2619	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	906	14.77	1.77	12	0.12	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
39	20231025	100146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	0	3	0.00	89841610	12810	14.52	7030	7070	6980	9100	4900	7000	7013.40	1.99	2320	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	910	14.83	1.78	12	0.10	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
40	20231025	090146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	30	2	0.43	5506340	783	0.89	7030	7060	7030	9100	4900	7000	7032.36	1.99	-234	7253	7126	6913	6786	6573	7190	6850	65	2100	500	5180	10	1	13000000	914	14.89	1.78	12	0.01	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.60	N	003780	500	65 억	258144	N	N	17	N	N
41	20231024	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	140	2	2.04	602261930	88196	172.69	6800	7040	6700	8910	4810	6860	6828.65	1.82	19701	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	910	14.83	1.78	12	0.68	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.65	N	003780	500	65 억	236699	N	N	17	N	N
42	20231024	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	170	2	2.48	563033960	82599	161.73	6800	7030	6700	8910	4810	6860	6816.47	1.82	19607	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	914	14.89	1.78	12	0.64	472.00	3941.00	7950	20230926	-11.57	5500	20230316	27.82	7950	-11.57	20230926	5500	27.82	20230316	7950	-11.57	20230926	5500	27.82	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
43	20231024	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	60	2	0.87	463110280	68306	133.74	6800	6960	6700	8910	4810	6860	6779.94	1.82	13997	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	900	14.66	1.76	12	0.53	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
44	20231024	130147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	0	3	0.00	426068080	62930	123.22	6800	6910	6700	8910	4810	6860	6770.51	1.82	12118	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	892	14.53	1.74	12	0.48	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
45	20231024	120146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6850	-10	5	-0.15	394505640	58316	114.18	6800	6910	6700	8910	4810	6860	6764.96	1.82	7898	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	891	14.51	1.74	12	0.45	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	7950	-13.84	20230926	5500	24.55	20230316	7950	-13.84	20230926	5500	24.55	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
46	20231024	110146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-90	5	-1.31	355483300	52610	103.01	6800	6910	6700	8910	4810	6860	6756.95	1.82	7562	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	880	14.34	1.72	12	0.40	472.00	3941.00	7950	20230926	-14.84	5500	20230316	23.09	7950	-14.84	20230926	5500	23.09	20230316	7950	-14.84	20230926	5500	23.09	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
47	20231024	100145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6790	-70	5	-1.02	76236960	11142	21.82	6800	6910	6790	8910	4810	6860	6842.30	1.82	-3763	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	883	14.39	1.72	12	0.09	472.00	3941.00	7950	20230926	-14.59	5500	20230316	23.45	7950	-14.59	20230926	5500	23.45	20230316	7950	-14.59	20230926	5500	23.45	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
48	20231024	090145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	0	3	0.00	2029520	298	0.58	6800	6860	6800	8910	4810	6860	6810.47	1.82	103	7173	7016	6893	6736	6613	7095	6815	65	2050	500	5070	10	1	13000000	892	14.53	1.74	12	0.00	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.65	N	003780	500	65 억	236699	N	N	0	N	N
49	20231023	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	20	2	0.29	352038360	51073	79.12	6780	7050	6770	8890	4790	6840	6892.85	1.72	13266	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	892	14.53	1.74	12	0.39	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
50	20231023	150144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	0	3	0.00	332617700	48234	74.72	6780	7050	6770	8890	4790	6840	6895.92	1.72	13362	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	889	14.49	1.74	12	0.37	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
51	20231023	140144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6880	40	2	0.58	308608500	44738	69.30	6780	7050	6770	8890	4790	6840	6898.13	1.72	14398	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	894	14.58	1.75	12	0.34	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	7950	-13.46	20230926	5500	25.09	20230316	7950	-13.46	20230926	5500	25.09	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
52	20231023	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	130	2	1.90	248110270	35991	55.75	6780	7050	6770	8890	4790	6840	6893.68	1.72	12950	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	906	14.77	1.77	12	0.28	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
53	20231023	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6940	100	2	1.46	236181650	34276	53.10	6780	7050	6770	8890	4790	6840	6890.58	1.72	12700	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	902	14.70	1.76	12	0.26	472.00	3941.00	7950	20230926	-12.70	5500	20230316	26.18	7950	-12.70	20230926	5500	26.18	20230316	7950	-12.70	20230926	5500	26.18	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
54	20231023	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7050	210	2	3.07	185537470	27031	41.87	6780	7050	6770	8890	4790	6840	6863.88	1.72	12654	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	917	14.94	1.79	12	0.21	472.00	3941.00	7950	20230926	-11.32	5500	20230316	28.18	7950	-11.32	20230926	5500	28.18	20230316	7950	-11.32	20230926	5500	28.18	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
55	20231023	100143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	60	2	0.88	148653410	21732	33.66	6780	6950	6770	8890	4790	6840	6840.30	1.72	10237	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	897	14.62	1.75	12	0.17	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
56	20231023	090145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-60	5	-0.88	17607230	2594	4.02	6780	6810	6780	8890	4790	6840	6787.68	1.72	691	7200	7020	6860	6680	6520	6940	6600	65	2050	500	5060	10	1	13000000	881	14.36	1.72	12	0.02	472.00	3941.00	7950	20230926	-14.72	5500	20230316	23.27	7950	-14.72	20230926	5500	23.27	20230316	7950	-14.72	20230926	5500	23.27	20230316	3.68	N	003780	500	65 억	223526	N	N	0	N	N
57	20231020	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	-60	5	-0.87	438728430	64259	49.90	6880	7040	6700	8970	4830	6900	6827.47	1.63	10794	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	889	14.49	1.74	12	0.49	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
58	20231020	150144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	0	3	0.00	419633360	61471	47.74	6880	7040	6700	8970	4830	6900	6826.53	1.63	10191	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	897	14.62	1.75	12	0.47	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
59	20231020	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	20	2	0.29	394711690	57869	44.94	6880	7040	6700	8970	4830	6900	6820.78	1.63	10983	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	900	14.66	1.76	12	0.45	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
60	20231020	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	-70	5	-1.01	351908180	51681	40.13	6880	7040	6700	8970	4830	6900	6809.24	1.63	10389	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	888	14.47	1.73	12	0.40	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
61	20231020	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6890	-10	5	-0.14	330609950	48562	37.71	6880	7040	6700	8970	4830	6900	6808.00	1.63	8526	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	896	14.60	1.75	12	0.37	472.00	3941.00	7950	20230926	-13.33	5500	20230316	25.27	7950	-13.33	20230926	5500	25.27	20230316	7950	-13.33	20230926	5500	25.27	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
62	20231020	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6780	-120	5	-1.74	240237530	35229	27.36	6880	7040	6700	8970	4830	6900	6819.31	1.63	6155	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	881	14.36	1.72	12	0.27	472.00	3941.00	7950	20230926	-14.72	5500	20230316	23.27	7950	-14.72	20230926	5500	23.27	20230316	7950	-14.72	20230926	5500	23.27	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
63	20231020	100143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	-150	5	-2.17	183103810	26750	20.77	6880	7040	6700	8970	4830	6900	6845.00	1.63	3608	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	878	14.30	1.71	12	0.21	472.00	3941.00	7950	20230926	-15.09	5500	20230316	22.73	7950	-15.09	20230926	5500	22.73	20230316	7950	-15.09	20230926	5500	22.73	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
64	20231020	090145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6840	-60	5	-0.87	7619500	1111	0.86	6880	6880	6840	8970	4830	6900	6858.24	1.63	-556	7140	7020	6840	6720	6540	6930	6630	65	2070	500	5100	10	1	13000000	889	14.49	1.74	12	0.01	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	7950	-13.96	20230926	5500	24.36	20230316	7950	-13.96	20230926	5500	24.36	20230316	3.64	N	003780	500	65 억	211938	N	N	33	N	N
65	20231019	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-70	5	-1.00	870968990	128752	246.96	6960	6960	6660	9060	4880	6970	6764.39	1.53	12464	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	897	14.62	1.75	12	0.99	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	3.64	N	003780	500	65 억	199526	N	N	33	N	N
66	20231019	150143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6900	-70	5	-1.00	851281030	125893	241.48	6960	6960	6660	9060	4880	6970	6761.94	1.53	12541	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	897	14.62	1.75	12	0.97	472.00	3941.00	7950	20230926	-13.21	5500	20230316	25.45	7950	-13.21	20230926	5500	25.45	20230316	7950	-13.21	20230926	5500	25.45	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
67	20231019	140143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6810	-160	5	-2.30	830310890	122838	235.62	6960	6960	6660	9060	4880	6970	6759.40	1.53	12989	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	885	14.43	1.73	12	0.94	472.00	3941.00	7950	20230926	-14.34	5500	20230316	23.82	7950	-14.34	20230926	5500	23.82	20230316	7950	-14.34	20230926	5500	23.82	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
68	20231019	130143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6750	-220	5	-3.16	785184850	116187	222.86	6960	6960	6660	9060	4880	6970	6757.94	1.53	14002	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	878	14.30	1.71	12	0.89	472.00	3941.00	7950	20230926	-15.09	5500	20230316	22.73	7950	-15.09	20230926	5500	22.73	20230316	7950	-15.09	20230926	5500	22.73	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
69	20231019	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6770	-200	5	-2.87	677821580	100211	192.22	6960	6960	6660	9060	4880	6970	6763.94	1.53	12728	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	880	14.34	1.72	12	0.77	472.00	3941.00	7950	20230926	-14.84	5500	20230316	23.09	7950	-14.84	20230926	5500	23.09	20230316	7950	-14.84	20230926	5500	23.09	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
70	20231019	110143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6730	-240	5	-3.44	543207330	80194	153.82	6960	6960	6660	9060	4880	6970	6773.67	1.53	-2138	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	875	14.26	1.71	12	0.62	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	7950	-15.35	20230926	5500	22.36	20230316	7950	-15.35	20230926	5500	22.36	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
71	20231019	100143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6860	-110	5	-1.58	140725700	20551	39.42	6960	6960	6790	9060	4880	6970	6847.63	1.53	-8806	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	892	14.53	1.74	12	0.16	472.00	3941.00	7950	20230926	-13.71	5500	20230316	24.73	7950	-13.71	20230926	5500	24.73	20230316	7950	-13.71	20230926	5500	24.73	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
72	20231019	090143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-20	5	-0.29	41897710	6072	11.65	6960	6960	6880	9060	4880	6970	6900.15	1.53	-5182	7316	7142	7026	6852	6736	7085	6795	65	2090	500	5150	10	1	13000000	904	14.72	1.76	12	0.05	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.64	N	003780	500	65 억	199526	N	N	349	N	N
73	20231018	160143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	-130	5	-1.83	362381690	52029	73.58	7200	7200	6910	9230	4970	7100	6964.86	1.73	-24871	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	906	14.77	1.77	12	0.40	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.68	N	003780	500	65 억	225354	N	N	349	N	N
74	20231018	150143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-170	5	-2.39	337019870	48374	68.41	7200	7200	6910	9230	4970	7100	6966.82	1.73	-24570	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	901	14.68	1.76	12	0.37	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
75	20231018	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-170	5	-2.39	312347400	44816	63.38	7200	7200	6910	9230	4970	7100	6969.40	1.73	-24179	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	901	14.68	1.76	12	0.34	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
76	20231018	130142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-150	5	-2.11	257958090	36964	52.27	7200	7200	6930	9230	4970	7100	6978.46	1.73	-19058	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	904	14.72	1.76	12	0.28	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
77	20231018	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-150	5	-2.11	222911190	31915	45.13	7200	7200	6930	9230	4970	7100	6984.34	1.73	-15354	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	904	14.72	1.76	12	0.25	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
78	20231018	110143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	-140	5	-1.97	157585430	22502	31.82	7200	7200	6930	9230	4970	7100	7002.95	1.73	-7648	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	905	14.75	1.77	12	0.17	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
79	20231018	100143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	-100	5	-1.41	110749400	15779	22.31	7200	7200	6940	9230	4970	7100	7018.52	1.73	-3896	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	910	14.83	1.78	12	0.12	472.00	3941.00	7950	20230926	-11.95	5500	20230316	27.27	7950	-11.95	20230926	5500	27.27	20230316	7950	-11.95	20230926	5500	27.27	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
80	20231018	090142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	40	2	0.56	20081650	2807	3.97	7200	7200	7100	9230	4970	7100	7155.15	1.73	-1901	7306	7202	7096	6992	6886	7150	6940	65	2130	500	5250	10	1	13000000	928	15.13	1.81	12	0.02	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	3.68	N	003780	500	65 억	225354	N	N	0	N	N
81	20231017	160143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	150	2	2.16	503827450	70705	160.82	7200	7200	6990	9030	4870	6950	7125.80	1.67	7535	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	923	15.04	1.80	12	0.54	472.00	3941.00	7950	20230926	-10.69	5500	20230316	29.09	7950	-10.69	20230926	5500	29.09	20230316	7950	-10.69	20230926	5500	29.09	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
82	20231017	150142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7090	140	2	2.01	498953590	70018	159.25	7200	7200	6990	9030	4870	6950	7126.08	1.67	7503	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	922	15.02	1.80	12	0.54	472.00	3941.00	7950	20230926	-10.82	5500	20230316	28.91	7950	-10.82	20230926	5500	28.91	20230316	7950	-10.82	20230926	5500	28.91	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
83	20231017	140143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	190	2	2.73	473505670	66420	151.07	7200	7200	6990	9030	4870	6950	7128.96	1.67	6933	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	928	15.13	1.81	12	0.51	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
84	20231017	130142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	190	2	2.73	447942180	62827	142.90	7200	7200	6990	9030	4870	6950	7129.77	1.67	7002	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	928	15.13	1.81	12	0.48	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
85	20231017	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	160	2	2.30	394487960	55326	125.84	7200	7200	6990	9030	4870	6950	7130.25	1.67	5835	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	924	15.06	1.80	12	0.43	472.00	3941.00	7950	20230926	-10.57	5500	20230316	29.27	7950	-10.57	20230926	5500	29.27	20230316	7950	-10.57	20230926	5500	29.27	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
86	20231017	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7070	120	2	1.73	332790560	46619	106.03	7200	7200	6990	9030	4870	6950	7138.52	1.67	4910	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	919	14.98	1.79	12	0.36	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
87	20231017	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	160	2	2.30	269582560	37699	85.75	7200	7200	6990	9030	4870	6950	7150.92	1.67	-145	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	924	15.06	1.80	12	0.29	472.00	3941.00	7950	20230926	-10.57	5500	20230316	29.27	7950	-10.57	20230926	5500	29.27	20230316	7950	-10.57	20230926	5500	29.27	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
88	20231017	090142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7070	120	2	1.73	82488430	11463	26.07	7200	7200	6990	9030	4870	6950	7196.06	1.67	-5113	7276	7112	6996	6832	6716	7055	6775	65	2080	500	5140	10	1	13000000	919	14.98	1.79	12	0.09	472.00	3941.00	7950	20230926	-11.07	5500	20230316	28.55	7950	-11.07	20230926	5500	28.55	20230316	7950	-11.07	20230926	5500	28.55	20230316	3.67	N	003780	500	65 억	216539	N	N	9	N	N
89	20231016	160141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	-60	5	-0.86	305286030	43865	83.07	6970	7160	6880	9110	4910	7010	6959.67	1.65	3461	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	904	14.72	1.76	12	0.34	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.73	N	003780	500	65 억	214346	N	N	9	N	N
90	20231016	150140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-80	5	-1.14	283579610	40740	77.15	6970	7160	6880	9110	4910	7010	6960.72	1.65	2703	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	901	14.68	1.76	12	0.31	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
91	20231016	140142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	-90	5	-1.28	270467800	38845	73.56	6970	7160	6880	9110	4910	7010	6962.74	1.65	2914	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	900	14.66	1.76	12	0.30	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
92	20231016	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	-90	5	-1.28	214008970	30653	58.05	6970	7160	6890	9110	4910	7010	6981.66	1.65	3576	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	900	14.66	1.76	12	0.24	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
93	20231016	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	-80	5	-1.14	184573850	26400	49.99	6970	7160	6890	9110	4910	7010	6991.43	1.65	3602	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	901	14.68	1.76	12	0.20	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
94	20231016	110142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	-50	5	-0.71	161611020	23088	43.72	6970	7160	6890	9110	4910	7010	6999.78	1.65	4418	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	905	14.75	1.77	12	0.18	472.00	3941.00	7950	20230926	-12.45	5500	20230316	26.55	7950	-12.45	20230926	5500	26.55	20230316	7950	-12.45	20230926	5500	26.55	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
95	20231016	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7010	0	3	0.00	126456540	18052	34.19	6970	7160	6890	9110	4910	7010	7005.13	1.65	4147	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	911	14.85	1.78	12	0.14	472.00	3941.00	7950	20230926	-11.82	5500	20230316	27.45	7950	-11.82	20230926	5500	27.45	20230316	7950	-11.82	20230926	5500	27.45	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
96	20231016	090141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6970	-40	5	-0.57	2021300	290	0.55	6970	6970	6970	9110	4910	7010	6970.00	1.65	43	7356	7182	7036	6862	6716	7110	6790	65	2100	500	5180	10	1	13000000	906	14.77	1.77	12	0.00	472.00	3941.00	7950	20230926	-12.33	5500	20230316	26.73	7950	-12.33	20230926	5500	26.73	20230316	7950	-12.33	20230926	5500	26.73	20230316	3.73	N	003780	500	65 억	214346	N	N	1108	N	N
97	20231012	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	-30	5	-0.42	469434860	65846	109.10	7190	7220	7060	9360	5040	7200	7129.28	1.72	5127	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	932	15.19	1.82	12	0.51	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
98	20231012	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	-80	5	-1.11	431816910	60563	100.35	7190	7220	7060	9360	5040	7200	7130.04	1.72	3388	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	926	15.08	1.81	12	0.47	472.00	3941.00	7950	20230926	-10.44	5500	20230316	29.45	7950	-10.44	20230926	5500	29.45	20230316	7950	-10.44	20230926	5500	29.45	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
99	20231012	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-50	5	-0.69	404928860	56787	94.09	7190	7220	7060	9360	5040	7200	7130.66	1.72	3637	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	930	15.15	1.81	12	0.44	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
100	20231012	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	-80	5	-1.11	358802090	50317	83.37	7190	7220	7060	9360	5040	7200	7130.83	1.72	2362	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	926	15.08	1.81	12	0.39	472.00	3941.00	7950	20230926	-10.44	5500	20230316	29.45	7950	-10.44	20230926	5500	29.45	20230316	7950	-10.44	20230926	5500	29.45	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
101	20231012	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-50	5	-0.69	229045470	32037	53.08	7190	7220	7110	9360	5040	7200	7149.40	1.72	7032	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	930	15.15	1.81	12	0.25	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
102	20231012	110143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7130	-70	5	-0.97	223072210	31200	51.69	7190	7220	7110	9360	5040	7200	7149.75	1.72	6626	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	927	15.11	1.81	12	0.24	472.00	3941.00	7950	20230926	-10.31	5500	20230316	29.64	7950	-10.31	20230926	5500	29.64	20230316	7950	-10.31	20230926	5500	29.64	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
103	20231012	100142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	-10	5	-0.14	110548410	15445	25.59	7190	7220	7110	9360	5040	7200	7157.55	1.72	-1816	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.12	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
104	20231012	090141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	-30	5	-0.42	7958540	1108	1.84	7190	7190	7170	9360	5040	7200	7182.77	1.72	-56	7400	7300	7200	7100	7000	7250	7050	65	2160	500	5320	10	1	13000000	932	15.19	1.82	12	0.01	472.00	3941.00	7950	20230926	-9.81	5500	20230316	30.36	7950	-9.81	20230926	5500	30.36	20230316	7950	-9.81	20230926	5500	30.36	20230316	3.78	N	003780	500	65 억	224175	N	N	1	N	N
105	20231011	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	0	3	0.00	424641630	59071	40.13	7290	7300	7100	9360	5040	7200	7188.65	1.83	-13383	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	936	15.25	1.83	12	0.45	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
106	20231011	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	-10	5	-0.14	388563490	54045	36.72	7290	7300	7100	9360	5040	7200	7189.63	1.83	-11908	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	935	15.23	1.82	12	0.42	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
107	20231011	140142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	-60	5	-0.83	334820190	46518	31.60	7290	7300	7120	9360	5040	7200	7197.65	1.83	-11432	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	928	15.13	1.81	12	0.36	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
108	20231011	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	10	2	0.14	289522020	40187	27.30	7290	7300	7120	9360	5040	7200	7204.37	1.83	-8490	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	937	15.28	1.83	12	0.31	472.00	3941.00	7950	20230926	-9.31	5500	20230316	31.09	7950	-9.31	20230926	5500	31.09	20230316	7950	-9.31	20230926	5500	31.09	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
109	20231011	120143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-50	5	-0.69	261125580	36239	24.62	7290	7300	7120	9360	5040	7200	7205.65	1.83	-8189	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	930	15.15	1.81	12	0.28	472.00	3941.00	7950	20230926	-10.06	5500	20230316	30.00	7950	-10.06	20230926	5500	30.00	20230316	7950	-10.06	20230926	5500	30.00	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
110	20231011	110142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	-60	5	-0.83	197568580	27372	18.60	7290	7300	7120	9360	5040	7200	7217.91	1.83	-5321	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	928	15.13	1.81	12	0.21	472.00	3941.00	7950	20230926	-10.19	5500	20230316	29.82	7950	-10.19	20230926	5500	29.82	20230316	7950	-10.19	20230926	5500	29.82	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
111	20231011	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7220	20	2	0.28	144367600	19928	13.54	7290	7300	7150	9360	5040	7200	7244.46	1.83	-3087	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	939	15.30	1.83	12	0.15	472.00	3941.00	7950	20230926	-9.18	5500	20230316	31.27	7950	-9.18	20230926	5500	31.27	20230316	7950	-9.18	20230926	5500	31.27	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
112	20231011	090141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7290	90	2	1.25	22939440	3150	2.14	7290	7290	7220	9360	5040	7200	7282.36	1.83	-1046	7600	7400	7170	6970	6740	7500	7070	65	2160	500	5320	10	1	13000000	948	15.44	1.85	12	0.02	472.00	3941.00	7950	20230926	-8.30	5500	20230316	32.55	7950	-8.30	20230926	5500	32.55	20230316	7950	-8.30	20230926	5500	32.55	20230316	3.84	N	003780	500	65 억	238326	N	N	1	N	N
113	20231010	160141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	210	2	3.00	1059956840	147071	399.69	6980	7370	6940	9080	4900	6990	7208.97	1.57	30232	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	936	15.25	1.83	12	1.13	472.00	3941.00	7950	20230926	-9.43	5500	20230316	30.91	7950	-9.43	20230926	5500	30.91	20230316	7950	-9.43	20230926	5500	30.91	20230316	3.98	N	003780	500	65 억	204464	N	N	1	N	N
114	20231010	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	130	2	1.86	967386140	134172	364.64	6980	7370	6940	9080	4900	6990	7212.06	1.57	31956	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	926	15.08	1.81	12	1.03	472.00	3941.00	7950	20230926	-10.44	5500	20230316	29.45	7950	-10.44	20230926	5500	29.45	20230316	7950	-10.44	20230926	5500	29.45	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
115	20231010	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	130	2	1.86	870660050	120583	327.71	6980	7370	6940	9080	4900	6990	7222.77	1.57	32808	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	926	15.08	1.81	12	0.93	472.00	3941.00	7950	20230926	-10.44	5500	20230316	29.45	7950	-10.44	20230926	5500	29.45	20230316	7950	-10.44	20230926	5500	29.45	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
116	20231010	130141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	200	2	2.86	787756110	108998	296.22	6980	7370	6940	9080	4900	6990	7229.93	1.57	33043	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	935	15.23	1.82	12	0.84	472.00	3941.00	7950	20230926	-9.56	5500	20230316	30.73	7950	-9.56	20230926	5500	30.73	20230316	7950	-9.56	20230926	5500	30.73	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
117	20231010	120140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	270	2	3.86	640574900	88589	240.76	6980	7370	6940	9080	4900	6990	7234.21	1.57	28541	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	944	15.38	1.84	12	0.68	472.00	3941.00	7950	20230926	-8.68	5500	20230316	32.00	7950	-8.68	20230926	5500	32.00	20230316	7950	-8.68	20230926	5500	32.00	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
118	20231010	110138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7340	350	2	5.01	555500780	76971	209.18	6980	7370	6940	9080	4900	6990	7220.66	1.57	25767	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	954	15.55	1.86	12	0.59	472.00	3941.00	7950	20230926	-7.67	5500	20230316	33.45	7950	-7.67	20230926	5500	33.45	20230316	7950	-7.67	20230926	5500	33.45	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
119	20231010	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	280	2	4.01	324072850	45294	123.09	6980	7300	6940	9080	4900	6990	7159.42	1.57	16764	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	945	15.40	1.84	12	0.35	472.00	3941.00	7950	20230926	-8.55	5500	20230316	32.18	7950	-8.55	20230926	5500	32.18	20230316	7950	-8.55	20230926	5500	32.18	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
120	20231010	090141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	-10	5	-0.14	13334140	1909	5.19	6980	6980	6950	9080	4900	6990	6975.90	1.57	868	7150	7070	6920	6840	6690	7110	6880	65	2090	500	5170	10	1	13000000	907	14.79	1.77	12	0.01	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.98	N	003780	500	65 억	204464	N	N	2	N	N
121	20231006	160140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6990	190	2	2.79	255382160	36790	30.87	6770	7000	6770	8840	4760	6800	6941.59	1.48	12489	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	909	14.81	1.77	12	0.28	472.00	3941.00	7950	20230926	-12.08	5500	20230316	27.09	7950	-12.08	20230926	5500	27.09	20230316	7950	-12.08	20230926	5500	27.09	20230316	3.92	N	003780	500	65 억	191983	N	N	2	N	N
122	20231006	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	130	2	1.91	237201910	34171	28.68	6770	7000	6770	8840	4760	6800	6941.61	1.48	12128	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	901	14.68	1.76	12	0.26	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
123	20231006	140140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	180	2	2.65	177889350	25636	21.51	6770	7000	6770	8840	4760	6800	6939.04	1.48	9217	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	907	14.79	1.77	12	0.20	472.00	3941.00	7950	20230926	-12.20	5500	20230316	26.91	7950	-12.20	20230926	5500	26.91	20230316	7950	-12.20	20230926	5500	26.91	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
124	20231006	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6950	150	2	2.21	122030430	17625	14.79	6770	7000	6770	8840	4760	6800	6923.71	1.48	8028	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	904	14.72	1.76	12	0.14	472.00	3941.00	7950	20230926	-12.58	5500	20230316	26.36	7950	-12.58	20230926	5500	26.36	20230316	7950	-12.58	20230926	5500	26.36	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
125	20231006	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6930	130	2	1.91	109895840	15876	13.32	6770	7000	6770	8840	4760	6800	6922.14	1.48	7884	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	901	14.68	1.76	12	0.12	472.00	3941.00	7950	20230926	-12.83	5500	20230316	26.00	7950	-12.83	20230926	5500	26.00	20230316	7950	-12.83	20230926	5500	26.00	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
126	20231006	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	120	2	1.76	102595490	14819	12.44	6770	7000	6770	8840	4760	6800	6923.24	1.48	7468	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	900	14.66	1.76	12	0.11	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
127	20231006	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6920	120	2	1.76	76115990	11004	9.23	6770	7000	6770	8840	4760	6800	6917.12	1.48	5236	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	900	14.66	1.76	12	0.08	472.00	3941.00	7950	20230926	-12.96	5500	20230316	25.82	7950	-12.96	20230926	5500	25.82	20230316	7950	-12.96	20230926	5500	25.82	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N
128	20231006	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6830	30	2	0.44	4149070	611	0.51	6770	6830	6770	8840	4760	6800	6790.62	1.48	222	7173	6986	6823	6636	6473	6905	6555	65	2040	500	5030	10	1	13000000	888	14.47	1.73	12	0.00	472.00	3941.00	7950	20230926	-14.09	5500	20230316	24.18	7950	-14.09	20230926	5500	24.18	20230316	7950	-14.09	20230926	5500	24.18	20230316	3.92	N	003780	500	65 억	191983	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History