KissMeData/018250/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 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	160330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22550	800	2	3.68	2390320150	106416	488.37	22000	23000	21700	28250	15250	21750	22462.02	5.32	645	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5955	35.96	1.63	12	0.40	627.00	13795.00	27200	20230712	-17.10	10750	20221027	109.77	27200	-17.10	20230712	16600	35.84	20230316	27200	-17.10	20230712	10900	106.88	20221031	0.70	N	018250	1000	264 억	1406109	N	N	15	N	N
3	20231031	150335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22550	800	2	3.68	2268201900	101004	463.53	22000	23000	21700	28250	15250	21750	22456.56	5.32	2674	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5955	35.96	1.63	12	0.38	627.00	13795.00	27200	20230712	-17.10	10750	20221027	109.77	27200	-17.10	20230712	16600	35.84	20230316	27200	-17.10	20230712	10900	106.88	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
4	20231031	140337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22400	650	2	2.99	2034448650	90552	415.57	22000	23000	21700	28250	15250	21750	22467.19	5.32	1989	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5916	35.73	1.62	12	0.34	627.00	13795.00	27200	20230712	-17.65	10750	20221027	108.37	27200	-17.65	20230712	16600	34.94	20230316	27200	-17.65	20230712	10900	105.50	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
5	20231031	130334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22250	500	2	2.30	1769874250	78667	361.02	22000	23000	21700	28250	15250	21750	22498.31	5.32	-897	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5876	35.49	1.61	12	0.30	627.00	13795.00	27200	20230712	-18.20	10750	20221027	106.98	27200	-18.20	20230712	16600	34.04	20230316	27200	-18.20	20230712	10900	104.13	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
6	20231031	120329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22150	400	2	1.84	1613646700	71628	328.72	22000	23000	21700	28250	15250	21750	22528.16	5.32	984	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5850	35.33	1.61	12	0.27	627.00	13795.00	27200	20230712	-18.57	10750	20221027	106.05	27200	-18.57	20230712	16600	33.43	20230316	27200	-18.57	20230712	10900	103.21	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
7	20231031	110341	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22300	550	2	2.53	1403193250	62157	285.25	22000	23000	21700	28250	15250	21750	22574.98	5.32	3451	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5889	35.57	1.62	12	0.24	627.00	13795.00	27200	20230712	-18.01	10750	20221027	107.44	27200	-18.01	20230712	16600	34.34	20230316	27200	-18.01	20230712	10900	104.59	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
8	20231031	100337	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22550	800	2	3.68	1081699650	47776	219.26	22000	23000	21700	28250	15250	21750	22641.07	5.32	6080	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5955	35.96	1.63	12	0.18	627.00	13795.00	27200	20230712	-17.10	10750	20221027	109.77	27200	-17.10	20230712	16600	35.84	20230316	27200	-17.10	20230712	10900	106.88	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
9	20231031	090333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22000	250	2	1.15	26923850	1224	5.62	22000	22250	21700	28250	15250	21750	21996.61	5.32	80	22516	22132	21866	21482	21216	22000	21350	264	6500	1000	16090	50	1	26409935	5810	35.09	1.59	12	0.00	627.00	13795.00	27200	20230712	-19.12	10750	20221027	104.65	27200	-19.12	20230712	16600	32.53	20230316	27200	-19.12	20230712	10900	101.83	20221031	0.70	N	018250	1000	264 억	1406109	N	N	12	N	N
10	20231030	160330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	473870050	21736	58.95	22250	22250	21600	28400	15300	21850	21801.16	5.31	648	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5744	34.69	1.58	12	0.08	627.00	13795.00	27200	20230712	-20.04	10750	20221026	102.33	27200	-20.04	20230712	16600	31.02	20230316	27200	-20.04	20230712	10900	99.54	20221031	0.73	N	018250	1000	264 억	1402303	N	N	12	N	N
11	20231030	150324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	435668600	19982	54.19	22250	22250	21600	28400	15300	21850	21803.05	5.31	944	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.08	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10900	100.00	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
12	20231030	140325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	0	3	0.00	374419500	17174	46.57	22250	22250	21600	28400	15300	21850	21801.53	5.31	1490	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5771	34.85	1.58	12	0.07	627.00	13795.00	27200	20230712	-19.67	10750	20221026	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10900	100.46	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
13	20231030	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	239411450	10983	29.78	22250	22250	21600	28400	15300	21850	21798.37	5.31	-951	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.04	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10900	100.00	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
14	20231030	120321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	218892750	10039	27.22	22250	22250	21600	28400	15300	21850	21804.24	5.31	-911	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5744	34.69	1.58	12	0.04	627.00	13795.00	27200	20230712	-20.04	10750	20221026	102.33	27200	-20.04	20230712	16600	31.02	20230316	27200	-20.04	20230712	10900	99.54	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
15	20231030	110321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	202314350	9277	25.16	22250	22250	21600	28400	15300	21850	21808.17	5.31	-669	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5744	34.69	1.58	12	0.04	627.00	13795.00	27200	20230712	-20.04	10750	20221026	102.33	27200	-20.04	20230712	16600	31.02	20230316	27200	-20.04	20230712	10900	99.54	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
16	20231030	100323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	159797000	7321	19.85	22250	22250	21700	28400	15300	21850	21827.21	5.31	-667	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.03	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10900	100.00	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
17	20231030	090319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	50	2	0.23	9751950	443	1.20	22250	22250	21900	28400	15300	21850	22013.43	5.31	-277	22450	22150	21700	21400	20950	22225	21475	264	6550	1000	16160	50	1	26409935	5784	34.93	1.59	12	0.00	627.00	13795.00	27200	20230712	-19.49	10750	20221026	103.72	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	10900	100.92	20221031	0.73	N	018250	1000	264 억	1402303	N	N	1	N	N
18	20231027	160304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	0	3	0.00	799136600	36875	77.04	21850	22000	21250	28400	15300	21850	21671.50	5.29	-5114	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5771	34.85	1.58	12	0.14	627.00	13795.00	27200	20230712	-19.67	10750	20221026	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10750	103.26	20221027	0.72	N	018250	1000	264 억	1397570	N	N	1	N	N
19	20231027	150322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	776570500	35838	74.88	21850	22000	21250	28400	15300	21850	21668.91	5.29	-4920	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5731	34.61	1.57	12	0.14	627.00	13795.00	27200	20230712	-20.22	10750	20221026	101.86	27200	-20.22	20230712	16600	30.72	20230316	27200	-20.22	20230712	10750	101.86	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
20	20231027	140321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	702786250	32449	67.80	21850	22000	21250	28400	15300	21850	21658.18	5.29	-4153	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.12	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10750	102.79	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
21	20231027	130319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	614075050	28370	59.27	21850	22000	21250	28400	15300	21850	21645.23	5.29	-3005	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5731	34.61	1.57	12	0.11	627.00	13795.00	27200	20230712	-20.22	10750	20221026	101.86	27200	-20.22	20230712	16600	30.72	20230316	27200	-20.22	20230712	10750	101.86	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
22	20231027	120323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	515061750	23829	49.79	21850	22000	21250	28400	15300	21850	21614.91	5.29	-1256	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.09	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10750	102.79	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
23	20231027	110325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	50	2	0.23	417826100	19387	40.51	21850	21950	21250	28400	15300	21850	21551.87	5.29	218	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5784	34.93	1.59	12	0.07	627.00	13795.00	27200	20230712	-19.49	10750	20221026	103.72	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	10750	103.72	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
24	20231027	100322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	-300	5	-1.37	270234850	12599	26.32	21850	21950	21250	28400	15300	21850	21448.91	5.29	-1976	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5691	34.37	1.56	12	0.05	627.00	13795.00	27200	20230712	-20.77	10750	20221026	100.47	27200	-20.77	20230712	16600	29.82	20230316	27200	-20.77	20230712	10750	100.47	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
25	20231027	090319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	5152700	236	0.49	21850	21950	21800	28400	15300	21850	21833.47	5.29	-91	22683	22266	21783	21366	20883	22475	21575	264	6550	1000	16160	50	1	26409935	5757	34.77	1.58	12	0.00	627.00	13795.00	27200	20230712	-19.85	10750	20221026	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10750	102.79	20221027	0.72	N	018250	1000	264 억	1397570	N	N	35	N	N
26	20231026	160316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	1045370250	47789	52.67	21650	22200	21300	28450	15350	21900	21874.66	5.27	4962	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5771	34.85	1.58	12	0.18	627.00	13795.00	27200	20230712	-19.67	10750	20221024	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10750	103.26	20221026	0.73	N	018250	1000	264 억	1392339	N	N	35	N	N
27	20231026	150317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	925395400	42305	46.63	21650	22200	21300	28450	15350	21900	21874.32	5.27	5600	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5771	34.85	1.58	12	0.16	627.00	13795.00	27200	20230712	-19.67	10750	20221024	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10750	103.26	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
28	20231026	140318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	779907000	35638	39.28	21650	22200	21300	28450	15350	21900	21884.10	5.27	6300	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5771	34.85	1.58	12	0.13	627.00	13795.00	27200	20230712	-19.67	10750	20221024	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10750	103.26	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
29	20231026	130317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	0	3	0.00	721242800	32947	36.31	21650	22200	21300	28450	15350	21900	21890.98	5.27	6165	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5784	34.93	1.59	12	0.12	627.00	13795.00	27200	20230712	-19.49	10750	20221024	103.72	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	10750	103.72	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
30	20231026	120317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	-100	5	-0.46	607520300	27747	30.58	21650	22200	21300	28450	15350	21900	21894.97	5.27	5418	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5757	34.77	1.58	12	0.11	627.00	13795.00	27200	20230712	-19.85	10750	20221024	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10750	102.79	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
31	20231026	110320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21850	-50	5	-0.23	467124500	21327	23.51	21650	22200	21300	28450	15350	21900	21902.98	5.27	3454	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5771	34.85	1.58	12	0.08	627.00	13795.00	27200	20230712	-19.67	10750	20221024	103.26	27200	-19.67	20230712	16600	31.63	20230316	27200	-19.67	20230712	10750	103.26	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
32	20231026	100319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22050	150	2	0.68	374480750	17097	18.84	21650	22200	21300	28450	15350	21900	21903.32	5.27	3300	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5823	35.17	1.60	12	0.06	627.00	13795.00	27200	20230712	-18.93	10750	20221024	105.12	27200	-18.93	20230712	16600	32.83	20230316	27200	-18.93	20230712	10750	105.12	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
33	20231026	090317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	-200	5	-0.91	58770400	2734	3.01	21650	21750	21300	28450	15350	21900	21482.38	5.27	-515	23100	22500	21750	21150	20400	22800	21450	264	6550	1000	16200	50	1	26409935	5731	34.61	1.57	12	0.01	627.00	13795.00	27200	20230712	-20.22	10750	20221024	101.86	27200	-20.22	20230712	16600	30.72	20230316	27200	-20.22	20230712	10750	101.86	20221026	0.73	N	018250	1000	264 억	1392339	N	N	1196	N	N
34	20231025	160319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	750	2	3.55	1985866300	90443	328.96	21350	22350	21000	27450	14850	21150	21957.12	5.23	8912	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5784	34.93	1.59	12	0.34	627.00	13795.00	27200	20230712	-19.49	10750	20221021	103.72	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	10750	103.72	20221026	0.74	N	018250	1000	264 억	1381836	N	N	1196	N	N
35	20231025	150319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22100	950	2	4.49	1877101450	85499	310.97	21350	22350	21000	27450	14850	21150	21954.66	5.23	9081	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5837	35.25	1.60	12	0.32	627.00	13795.00	27200	20230712	-18.75	10750	20221021	105.58	27200	-18.75	20230712	16600	33.13	20230316	27200	-18.75	20230712	10750	105.58	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
36	20231025	140316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22100	950	2	4.49	1404505300	64127	233.24	21350	22350	21000	27450	14850	21150	21901.93	5.23	13530	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5837	35.25	1.60	12	0.24	627.00	13795.00	27200	20230712	-18.75	10750	20221021	105.58	27200	-18.75	20230712	16600	33.13	20230316	27200	-18.75	20230712	10750	105.58	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
37	20231025	130318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22100	950	2	4.49	879508350	40381	146.87	21350	22200	21000	27450	14850	21150	21780.25	5.23	16014	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5837	35.25	1.60	12	0.15	627.00	13795.00	27200	20230712	-18.75	10750	20221021	105.58	27200	-18.75	20230712	16600	33.13	20230316	27200	-18.75	20230712	10750	105.58	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
38	20231025	120316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21800	650	2	3.07	513232000	23733	86.32	21350	21900	21000	27450	14850	21150	21625.25	5.23	7751	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5757	34.77	1.58	12	0.09	627.00	13795.00	27200	20230712	-19.85	10750	20221021	102.79	27200	-19.85	20230712	16600	31.33	20230316	27200	-19.85	20230712	10750	102.79	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
39	20231025	110316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	500	2	2.36	337129250	15657	56.95	21350	21750	21000	27450	14850	21150	21532.17	5.23	4903	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5718	34.53	1.57	12	0.06	627.00	13795.00	27200	20230712	-20.40	10750	20221021	101.40	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	10750	101.40	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
40	20231025	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	400	2	1.89	135796100	6363	23.14	21350	21600	21000	27450	14850	21150	21341.52	5.23	3261	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5691	34.37	1.56	12	0.02	627.00	13795.00	27200	20230712	-20.77	10750	20221021	100.47	27200	-20.77	20230712	16600	29.82	20230316	27200	-20.77	20230712	10750	100.47	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
41	20231025	090317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-150	5	-0.71	10172150	481	1.75	21350	21350	21000	27450	14850	21150	21147.92	5.23	-246	21950	21550	20850	20450	19750	21750	20650	264	6300	1000	15650	50	1	26409935	5546	33.49	1.52	12	0.00	627.00	13795.00	27200	20230712	-22.79	10750	20221021	95.35	27200	-22.79	20230712	16600	26.51	20230316	27200	-22.79	20230712	10750	95.35	20221026	0.74	N	018250	1000	264 억	1381836	N	N	32	N	N
42	20231024	160311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	350	2	1.68	571319000	27485	181.10	20450	21250	20150	27000	14600	20800	20786.57	5.20	6524	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5586	33.73	1.53	12	0.10	627.00	13795.00	27200	20230712	-22.24	10750	20221020	96.74	27200	-22.24	20230712	16600	27.41	20230316	27200	-22.24	20230712	10750	96.74	20221024	0.73	N	018250	1000	264 억	1372206	N	N	32	N	N
43	20231024	150316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	100	2	0.48	505585800	24365	160.54	20450	21250	20150	27000	14600	20800	20750.49	5.20	6510	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5520	33.33	1.52	12	0.09	627.00	13795.00	27200	20230712	-23.16	10750	20221020	94.42	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	10750	94.42	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
44	20231024	140310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	150	2	0.72	384943500	18598	122.54	20450	21250	20150	27000	14600	20800	20698.11	5.20	3673	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5533	33.41	1.52	12	0.07	627.00	13795.00	27200	20230712	-22.98	10750	20221020	94.88	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	10750	94.88	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
45	20231024	130315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	50	2	0.24	339971500	16445	108.35	20450	21250	20150	27000	14600	20800	20673.24	5.20	2938	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5506	33.25	1.51	12	0.06	627.00	13795.00	27200	20230712	-23.35	10750	20221020	93.95	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10750	93.95	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
46	20231024	120318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	0	3	0.00	284619400	13779	90.79	20450	21250	20150	27000	14600	20800	20656.03	5.20	2215	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5493	33.17	1.51	12	0.05	627.00	13795.00	27200	20230712	-23.53	10750	20221020	93.49	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	10750	93.49	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
47	20231024	110314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20700	-100	5	-0.48	230268950	11152	73.48	20450	21250	20150	27000	14600	20800	20648.22	5.20	1013	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5467	33.01	1.50	12	0.04	627.00	13795.00	27200	20230712	-23.90	10750	20221020	92.56	27200	-23.90	20230712	16600	24.70	20230316	27200	-23.90	20230712	10750	92.56	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
48	20231024	100312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-50	5	-0.24	81692200	3902	25.71	20450	21250	20450	27000	14600	20800	20935.98	5.20	659	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5480	33.09	1.50	12	0.01	627.00	13795.00	27200	20230712	-23.71	10750	20221020	93.02	27200	-23.71	20230712	16600	25.00	20230316	27200	-23.71	20230712	10750	93.02	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
49	20231024	090313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	0	3	0.00	8382400	404	2.66	20450	20800	20450	27000	14600	20800	20748.51	5.20	342	21566	21182	20916	20532	20266	21050	20400	264	6200	1000	15390	50	1	26409935	5493	33.17	1.51	12	0.00	627.00	13795.00	27200	20230712	-23.53	10750	20221020	93.49	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	10750	93.49	20221024	0.73	N	018250	1000	264 억	1372206	N	N	0	N	N
50	20231023	160309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	-50	5	-0.24	313365100	15011	33.70	21000	21300	20650	27100	14600	20850	20875.70	5.19	971	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5493	33.17	1.51	12	0.06	627.00	13795.00	27200	20230712	-23.53	10750	20221020	93.49	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	10750	93.49	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
51	20231023	150309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	-50	5	-0.24	279638900	13384	30.05	21000	21300	20650	27100	14600	20850	20893.52	5.19	402	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5493	33.17	1.51	12	0.05	627.00	13795.00	27200	20230712	-23.53	10750	20221020	93.49	27200	-23.53	20230712	16600	25.30	20230316	27200	-23.53	20230712	10750	93.49	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
52	20231023	140311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	0	3	0.00	212708600	10161	22.81	21000	21300	20650	27100	14600	20850	20933.83	5.19	-240	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5506	33.25	1.51	12	0.04	627.00	13795.00	27200	20230712	-23.35	10750	20221020	93.95	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10750	93.95	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
53	20231023	130310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	50	2	0.24	153996100	7342	16.49	21000	21300	20650	27100	14600	20850	20974.68	5.19	403	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5520	33.33	1.52	12	0.03	627.00	13795.00	27200	20230712	-23.16	10750	20221020	94.42	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	10750	94.42	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
54	20231023	120309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	0	3	0.00	143975050	6863	15.41	21000	21300	20650	27100	14600	20850	20978.44	5.19	389	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5506	33.25	1.51	12	0.03	627.00	13795.00	27200	20230712	-23.35	10750	20221020	93.95	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10750	93.95	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
55	20231023	110310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	200	2	0.96	77079750	3657	8.21	21000	21300	20900	27100	14600	20850	21077.32	5.19	147	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5559	33.57	1.53	12	0.01	627.00	13795.00	27200	20230712	-22.61	10750	20221020	95.81	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10750	95.81	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
56	20231023	100308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	200	2	0.96	56495500	2682	6.02	21000	21300	20900	27100	14600	20850	21064.69	5.19	-304	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5559	33.57	1.53	12	0.01	627.00	13795.00	27200	20230712	-22.61	10750	20221020	95.81	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10750	95.81	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
57	20231023	090313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	200	2	0.96	4363500	208	0.47	21000	21050	20950	27100	14600	20850	20978.37	5.19	-114	22250	21550	21100	20400	19950	21325	20175	264	6250	1000	15420	50	1	26409935	5559	33.57	1.53	12	0.00	627.00	13795.00	27200	20230712	-22.61	10750	20221020	95.81	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10750	95.81	20221024	0.73	N	018250	1000	264 억	1371177	N	N	1	N	N
58	20231020	160309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-650	5	-3.02	938561150	44520	50.89	21800	21800	20650	27950	15050	21500	21082.07	5.18	3187	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5506	33.25	1.51	12	0.17	627.00	13795.00	27200	20230712	-23.35	10750	20221020	93.95	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10750	93.95	20221020	0.74	N	018250	1000	264 억	1369065	N	N	1	N	N
59	20231020	150309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-450	5	-2.09	840297150	39827	45.53	21800	21800	20650	27950	15050	21500	21098.68	5.18	1483	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5559	33.57	1.53	12	0.15	627.00	13795.00	27200	20230712	-22.61	10750	20221020	95.81	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10750	95.81	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
60	20231020	140311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-500	5	-2.33	751720550	35620	40.72	21800	21800	20650	27950	15050	21500	21103.89	5.18	1096	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5546	33.49	1.52	12	0.13	627.00	13795.00	27200	20230712	-22.79	10750	20221020	95.35	27200	-22.79	20230712	16600	26.51	20230316	27200	-22.79	20230712	10750	95.35	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
61	20231020	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-650	5	-3.02	616743300	29188	33.37	21800	21800	20650	27950	15050	21500	21130.03	5.18	-1799	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5506	33.25	1.51	12	0.11	627.00	13795.00	27200	20230712	-23.35	10750	20221020	93.95	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10750	93.95	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
62	20231020	120307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	-500	5	-2.33	508548000	24019	27.46	21800	21800	20650	27950	15050	21500	21172.74	5.18	-1513	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5546	33.49	1.52	12	0.09	627.00	13795.00	27200	20230712	-22.79	10750	20221020	95.35	27200	-22.79	20230712	16600	26.51	20230316	27200	-22.79	20230712	10750	95.35	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
63	20231020	110309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21100	-400	5	-1.86	324301250	15217	17.40	21800	21800	21100	27950	15050	21500	21311.77	5.18	-1565	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5572	33.65	1.53	12	0.06	627.00	13795.00	27200	20230712	-22.43	10750	20221020	96.28	27200	-22.43	20230712	16600	27.11	20230316	27200	-22.43	20230712	10750	96.28	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
64	20231020	100307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	100	2	0.47	169560500	7936	9.07	21800	21800	21150	27950	15050	21500	21365.99	5.18	-510	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5705	34.45	1.57	12	0.03	627.00	13795.00	27200	20230712	-20.59	10750	20221020	100.93	27200	-20.59	20230712	16600	30.12	20230316	27200	-20.59	20230712	10750	100.93	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
65	20231020	090309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21400	-100	5	-0.47	2915400	135	0.15	21800	21800	21400	27950	15050	21500	21595.56	5.18	-93	23066	22282	21816	21032	20566	22125	20875	264	6450	1000	15910	50	1	26409935	5652	34.13	1.55	12	0.00	627.00	13795.00	27200	20230712	-21.32	10750	20221020	99.07	27200	-21.32	20230712	16600	28.92	20230316	27200	-21.32	20230712	10750	99.07	20221020	0.74	N	018250	1000	264 억	1369065	N	N	123	N	N
66	20231019	160306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-150	5	-0.69	1917126900	87432	191.61	21500	22600	21350	28100	15200	21650	21928.04	5.13	11624	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5678	34.29	1.56	12	0.33	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10750	100.00	20221020	0.77	N	018250	1000	264 억	1354039	N	N	123	N	N
67	20231019	150306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	-50	5	-0.23	1856645450	84621	185.45	21500	22600	21350	28100	15200	21650	21940.72	5.13	11126	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5705	34.45	1.57	12	0.32	627.00	13795.00	27200	20230712	-20.59	10400	20221017	107.69	27200	-20.59	20230712	16600	30.12	20230316	27200	-20.59	20230712	10750	100.93	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
68	20231019	140307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	-100	5	-0.46	1738724900	79141	173.44	21500	22600	21350	28100	15200	21650	21969.96	5.13	10839	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5691	34.37	1.56	12	0.30	627.00	13795.00	27200	20230712	-20.77	10400	20221017	107.21	27200	-20.77	20230712	16600	29.82	20230316	27200	-20.77	20230712	10750	100.47	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
69	20231019	130305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21400	-250	5	-1.15	1642921000	74672	163.65	21500	22600	21350	28100	15200	21650	22001.83	5.13	10780	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5652	34.13	1.55	12	0.28	627.00	13795.00	27200	20230712	-21.32	10400	20221017	105.77	27200	-21.32	20230712	16600	28.92	20230316	27200	-21.32	20230712	10750	99.07	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
70	20231019	120306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	-50	5	-0.23	1521768900	69035	151.29	21500	22600	21350	28100	15200	21650	22043.44	5.13	11262	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5705	34.45	1.57	12	0.26	627.00	13795.00	27200	20230712	-20.59	10400	20221017	107.69	27200	-20.59	20230712	16600	30.12	20230316	27200	-20.59	20230712	10750	100.93	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
71	20231019	110307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21900	250	2	1.15	1248587150	56471	123.76	21500	22600	21350	28100	15200	21650	22110.24	5.13	8680	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5784	34.93	1.59	12	0.21	627.00	13795.00	27200	20230712	-19.49	10400	20221017	110.58	27200	-19.49	20230712	16600	31.93	20230316	27200	-19.49	20230712	10750	103.72	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
72	20231019	100305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	22300	650	2	3.00	955826000	43204	94.68	21500	22600	21350	28100	15200	21650	22123.55	5.13	10730	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5889	35.57	1.62	12	0.16	627.00	13795.00	27200	20230712	-18.01	10400	20221017	114.42	27200	-18.01	20230712	16600	34.34	20230316	27200	-18.01	20230712	10750	107.44	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
73	20231019	090307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-150	5	-0.69	5336450	249	0.55	21500	21500	21350	28100	15200	21650	21431.53	5.13	50	22383	22016	21483	21116	20583	21750	20850	264	6450	1000	16020	50	1	26409935	5678	34.29	1.56	12	0.00	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10750	100.00	20221020	0.77	N	018250	1000	264 억	1354039	N	N	2	N	N
74	20231018	160307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	-50	5	-0.23	971292800	45395	116.68	21700	21850	20950	28200	15200	21700	21377.40	5.11	4160	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5718	34.53	1.57	12	0.17	627.00	13795.00	27200	20230712	-20.40	10400	20221017	108.17	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	10750	101.40	20221020	0.78	N	018250	1000	264 억	1349864	N	N	2	N	N
75	20231018	150304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	-650	5	-3.00	598311500	28110	72.25	21700	21850	20950	28200	15200	21700	21284.29	5.11	-2040	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5559	33.57	1.53	12	0.11	627.00	13795.00	27200	20230712	-22.61	10400	20221017	102.40	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10750	95.81	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
76	20231018	140303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21150	-550	5	-2.53	525067600	24629	63.30	21700	21850	21000	28200	15200	21700	21318.71	5.11	-1754	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5586	33.73	1.53	12	0.09	627.00	13795.00	27200	20230712	-22.24	10400	20221017	103.37	27200	-22.24	20230712	16600	27.41	20230316	27200	-22.24	20230712	10750	96.74	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
77	20231018	130300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	-400	5	-1.84	481552900	22574	58.02	21700	21850	21000	28200	15200	21700	21331.80	5.11	-680	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5625	33.97	1.54	12	0.09	627.00	13795.00	27200	20230712	-21.69	10400	20221017	104.81	27200	-21.69	20230712	16600	28.31	20230316	27200	-21.69	20230712	10750	98.14	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
78	20231018	120306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-200	5	-0.92	441435400	20692	53.18	21700	21850	21000	28200	15200	21700	21333.20	5.11	364	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5678	34.29	1.56	12	0.08	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10750	100.00	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
79	20231018	110304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	-100	5	-0.46	370061250	17378	44.67	21700	21850	21000	28200	15200	21700	21294.25	5.11	934	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5705	34.45	1.57	12	0.07	627.00	13795.00	27200	20230712	-20.59	10400	20221017	107.69	27200	-20.59	20230712	16600	30.12	20230316	27200	-20.59	20230712	10750	100.93	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
80	20231018	100305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21300	-400	5	-1.84	254546900	11967	30.76	21700	21850	21000	28200	15200	21700	21269.87	5.11	78	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5625	33.97	1.54	12	0.05	627.00	13795.00	27200	20230712	-21.69	10400	20221017	104.81	27200	-21.69	20230712	16600	28.31	20230316	27200	-21.69	20230712	10750	98.14	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
81	20231018	090303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	-200	5	-0.92	8805400	408	1.05	21700	21700	21500	28200	15200	21700	21574.48	5.11	-28	22333	22016	21483	21166	20633	22175	21325	264	6500	1000	16050	50	1	26409935	5678	34.29	1.56	12	0.00	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10750	100.00	20221020	0.78	N	018250	1000	264 억	1349864	N	N	0	N	N
82	20231017	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21700	800	2	3.83	837658650	38833	37.87	20950	21800	20950	27150	14650	20900	21570.91	5.08	8653	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5731	34.61	1.57	12	0.15	627.00	13795.00	27200	20230712	-20.22	10400	20221017	108.65	27200	-20.22	20230712	16600	30.72	20230316	27200	-20.22	20230712	10400	108.65	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
83	20231017	150304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	750	2	3.59	734459450	34069	33.23	20950	21800	20950	27150	14650	20900	21558.13	5.08	8843	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5718	34.53	1.57	12	0.13	627.00	13795.00	27200	20230712	-20.40	10400	20221017	108.17	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	10400	108.17	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
84	20231017	140305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21600	700	2	3.35	617424100	28643	27.93	20950	21800	20950	27150	14650	20900	21556.01	5.08	7796	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5705	34.45	1.57	12	0.11	627.00	13795.00	27200	20230712	-20.59	10400	20221017	107.69	27200	-20.59	20230712	16600	30.12	20230316	27200	-20.59	20230712	10400	107.69	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
85	20231017	130303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21550	650	2	3.11	512852650	23807	23.22	20950	21800	20950	27150	14650	20900	21542.28	5.08	6488	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5691	34.37	1.56	12	0.09	627.00	13795.00	27200	20230712	-20.77	10400	20221017	107.21	27200	-20.77	20230712	16600	29.82	20230316	27200	-20.77	20230712	10400	107.21	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
86	20231017	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	600	2	2.87	455791900	21159	20.63	20950	21800	20950	27150	14650	20900	21541.49	5.08	5051	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5678	34.29	1.56	12	0.08	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10400	106.73	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
87	20231017	110301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	750	2	3.59	404027150	18763	18.30	20950	21800	20950	27150	14650	20900	21533.42	5.08	4154	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5718	34.53	1.57	12	0.07	627.00	13795.00	27200	20230712	-20.40	10400	20221017	108.17	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	10400	108.17	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
88	20231017	100301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21650	750	2	3.59	311509750	14465	14.11	20950	21800	20950	27150	14650	20900	21535.72	5.08	3891	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5718	34.53	1.57	12	0.05	627.00	13795.00	27200	20230712	-20.40	10400	20221017	108.17	27200	-20.40	20230712	16600	30.42	20230316	27200	-20.40	20230712	10400	108.17	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
89	20231017	090303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	150	2	0.72	18749200	888	0.87	20950	21250	20950	27150	14650	20900	21115.66	5.08	564	22333	21616	21133	20416	19933	21500	20300	264	6250	1000	15460	50	1	26409935	5559	33.57	1.53	12	0.00	627.00	13795.00	27200	20230712	-22.61	10400	20221017	102.40	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10400	102.40	20221017	0.88	N	018250	1000	264 억	1342727	N	N	0	N	N
90	20231016	160302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20900	-50	5	-0.24	2173584700	102367	45.90	20900	21850	20650	27200	14700	20950	21233.37	5.20	-37684	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5520	33.33	1.52	12	0.39	627.00	13795.00	27200	20230712	-23.16	10400	20221017	100.96	27200	-23.16	20230712	16600	25.90	20230316	27200	-23.16	20230712	10400	100.96	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
91	20231016	150301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	-200	5	-0.95	1968340250	92523	41.48	20900	21850	20650	27200	14700	20950	21274.06	5.20	-32521	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5480	33.09	1.50	12	0.35	627.00	13795.00	27200	20230712	-23.71	10400	20221017	99.52	27200	-23.71	20230712	16600	25.00	20230316	27200	-23.71	20230712	10400	99.52	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
92	20231016	140301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	-100	5	-0.48	1876982650	88129	39.51	20900	21850	20650	27200	14700	20950	21298.13	5.20	-31208	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5506	33.25	1.51	12	0.33	627.00	13795.00	27200	20230712	-23.35	10400	20221017	100.48	27200	-23.35	20230712	16600	25.60	20230316	27200	-23.35	20230712	10400	100.48	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
93	20231016	130302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20950	0	3	0.00	1808214100	84837	38.04	20900	21850	20650	27200	14700	20950	21313.98	5.20	-29834	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5533	33.41	1.52	12	0.32	627.00	13795.00	27200	20230712	-22.98	10400	20221017	101.44	27200	-22.98	20230712	16600	26.20	20230316	27200	-22.98	20230712	10400	101.44	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
94	20231016	120303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21050	100	2	0.48	1700002800	79676	35.72	20900	21850	20650	27200	14700	20950	21336.45	5.20	-29054	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5559	33.57	1.53	12	0.30	627.00	13795.00	27200	20230712	-22.61	10400	20221017	102.40	27200	-22.61	20230712	16600	26.81	20230316	27200	-22.61	20230712	10400	102.40	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
95	20231016	110301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21450	500	2	2.39	1257335550	58907	26.41	20900	21850	20650	27200	14700	20950	21344.42	5.20	-11819	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5665	34.21	1.55	12	0.22	627.00	13795.00	27200	20230712	-21.14	10400	20221017	106.25	27200	-21.14	20230712	16600	29.22	20230316	27200	-21.14	20230712	10400	106.25	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
96	20231016	100258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21500	550	2	2.63	1098025600	51505	23.09	20900	21850	20650	27200	14700	20950	21318.82	5.20	-12703	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5678	34.29	1.56	12	0.20	627.00	13795.00	27200	20230712	-20.96	10400	20221017	106.73	27200	-20.96	20230712	16600	29.52	20230316	27200	-20.96	20230712	10400	106.73	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
97	20231016	090300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	21000	50	2	0.24	67704650	3243	1.45	20900	21000	20650	27200	14700	20950	20877.17	5.20	-2505	22383	21666	20383	19666	18383	22025	20025	264	6250	1000	15500	50	1	26409935	5546	33.49	1.52	12	0.01	627.00	13795.00	27200	20230712	-22.79	10400	20221017	101.92	27200	-22.79	20230712	16600	26.51	20230316	27200	-22.79	20230712	10400	101.92	20221017	0.86	N	018250	1000	264 억	1372987	N	N	1	N	N
98	20231012	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19100	-370	5	-1.90	1353132170	70329	252.50	19520	19690	19010	25300	13630	19470	19240.47	5.11	-5341	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5044	30.46	1.38	12	0.27	627.00	13795.00	27200	20230712	-29.78	10400	20221017	83.65	27200	-29.78	20230712	16600	15.06	20230316	27200	-29.78	20230712	10400	83.65	20221017	0.86	N	018250	1000	264 억	1348999	N	N	419	N	N
99	20231012	150301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19100	-370	5	-1.90	1267989360	65865	236.47	19520	19690	19010	25300	13630	19470	19251.34	5.11	-5332	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5044	30.46	1.38	12	0.25	627.00	13795.00	27200	20230712	-29.78	10400	20221017	83.65	27200	-29.78	20230712	16600	15.06	20230316	27200	-29.78	20230712	10400	83.65	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
100	20231012	140259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19080	-390	5	-2.00	1023427430	53026	190.38	19520	19690	19070	25300	13630	19470	19300.48	5.11	-3660	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5039	30.43	1.38	12	0.20	627.00	13795.00	27200	20230712	-29.85	10400	20221017	83.46	27200	-29.85	20230712	16600	14.94	20230316	27200	-29.85	20230712	10400	83.46	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
101	20231012	130301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19230	-240	5	-1.23	721701730	37290	133.88	19520	19690	19220	25300	13630	19470	19353.76	5.11	122	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5079	30.67	1.39	12	0.14	627.00	13795.00	27200	20230712	-29.30	10400	20221017	84.90	27200	-29.30	20230712	16600	15.84	20230316	27200	-29.30	20230712	10400	84.90	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
102	20231012	120307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19290	-180	5	-0.92	587694640	30329	108.89	19520	19690	19220	25300	13630	19470	19377.32	5.11	238	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5094	30.77	1.40	12	0.11	627.00	13795.00	27200	20230712	-29.08	10400	20221017	85.48	27200	-29.08	20230712	16600	16.20	20230316	27200	-29.08	20230712	10400	85.48	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
103	20231012	110304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19310	-160	5	-0.82	372529740	19169	68.82	19520	19690	19300	25300	13630	19470	19433.97	5.11	237	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5100	30.80	1.40	12	0.07	627.00	13795.00	27200	20230712	-29.01	10400	20221017	85.67	27200	-29.01	20230712	16600	16.33	20230316	27200	-29.01	20230712	10400	85.67	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
104	20231012	100303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19430	-40	5	-0.21	154025010	7897	28.35	19520	19690	19410	25300	13630	19470	19504.24	5.11	-718	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5131	30.99	1.41	12	0.03	627.00	13795.00	27200	20230712	-28.57	10400	20221017	86.83	27200	-28.57	20230712	16600	17.05	20230316	27200	-28.57	20230712	10400	86.83	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
105	20231012	090305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19530	60	2	0.31	2128440	109	0.39	19520	19540	19520	25300	13630	19470	19526.97	5.11	-9	19916	19692	19576	19352	19236	19635	19295	264	5830	1000	14400	10	1	26409935	5158	31.15	1.42	12	0.00	627.00	13795.00	27200	20230712	-28.20	10400	20221017	87.79	27200	-28.20	20230712	16600	17.65	20230316	27200	-28.20	20230712	10400	87.79	20221017	0.86	N	018250	1000	264 억	1348999	N	N	6	N	N
106	20231011	160302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19470	-30	5	-0.15	533145320	27252	53.54	19510	19800	19460	25350	13650	19500	19563.85	5.12	-3508	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5142	31.05	1.41	12	0.10	627.00	13795.00	27200	20230712	-28.42	10400	20221017	87.21	27200	-28.42	20230712	16600	17.29	20230316	27200	-28.42	20230712	10400	87.21	20221017	0.85	N	018250	1000	264 억	1351994	N	N	6	N	N
107	20231011	150302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19490	-10	5	-0.05	470652240	24044	47.24	19510	19800	19460	25350	13650	19500	19574.62	5.12	-3294	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5147	31.08	1.41	12	0.09	627.00	13795.00	27200	20230712	-28.35	10400	20221017	87.40	27200	-28.35	20230712	16600	17.41	20230316	27200	-28.35	20230712	10400	87.40	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
108	20231011	140305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19500	0	3	0.00	426665820	21788	42.81	19510	19800	19460	25350	13650	19500	19582.61	5.12	-2631	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5150	31.10	1.41	12	0.08	627.00	13795.00	27200	20230712	-28.31	10400	20221017	87.50	27200	-28.31	20230712	16600	17.47	20230316	27200	-28.31	20230712	10400	87.50	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
109	20231011	130300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19490	-10	5	-0.05	387805190	19795	38.89	19510	19800	19470	25350	13650	19500	19591.07	5.12	-2969	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5147	31.08	1.41	12	0.07	627.00	13795.00	27200	20230712	-28.35	10400	20221017	87.40	27200	-28.35	20230712	16600	17.41	20230316	27200	-28.35	20230712	10400	87.40	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
110	20231011	120306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19470	-30	5	-0.15	328092260	16731	32.87	19510	19800	19470	25350	13650	19500	19609.84	5.12	-2041	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5142	31.05	1.41	12	0.06	627.00	13795.00	27200	20230712	-28.42	10400	20221017	87.21	27200	-28.42	20230712	16600	17.29	20230316	27200	-28.42	20230712	10400	87.21	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
111	20231011	110303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19640	140	2	0.72	152153570	7723	15.17	19510	19800	19510	25350	13650	19500	19701.36	5.12	-2433	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5187	31.32	1.42	12	0.03	627.00	13795.00	27200	20230712	-27.79	10400	20221017	88.85	27200	-27.79	20230712	16600	18.31	20230316	27200	-27.79	20230712	10400	88.85	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
112	20231011	100301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19730	230	2	1.18	99606830	5053	9.93	19510	19800	19510	25350	13650	19500	19712.41	5.12	-492	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5211	31.47	1.43	12	0.02	627.00	13795.00	27200	20230712	-27.46	10400	20221017	89.71	27200	-27.46	20230712	16600	18.86	20230316	27200	-27.46	20230712	10400	89.71	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
113	20231011	090302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19800	300	2	1.54	5574640	285	0.56	19510	19800	19510	25350	13650	19500	19560.14	5.12	-59	20300	19900	19700	19300	19100	19800	19200	264	5850	1000	14430	10	1	26409935	5229	31.58	1.44	12	0.00	627.00	13795.00	27200	20230712	-27.21	10400	20221017	90.38	27200	-27.21	20230712	16600	19.28	20230316	27200	-27.21	20230712	10400	90.38	20221017	0.85	N	018250	1000	264 억	1351994	N	N	0	N	N
114	20231010	160300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19500	-430	5	-2.16	994592790	50444	101.55	19930	20100	19500	25900	13960	19930	19717.13	5.11	-10824	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5150	31.10	1.41	12	0.19	627.00	13795.00	27200	20230712	-28.31	10400	20221017	87.50	27200	-28.31	20230712	16600	17.47	20230316	27200	-28.31	20230712	10400	87.50	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
115	20231010	150300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19540	-390	5	-1.96	804194020	40694	81.92	19930	20100	19510	25900	13960	19930	19761.98	5.11	-9079	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5161	31.16	1.42	12	0.15	627.00	13795.00	27200	20230712	-28.16	10400	20221017	87.88	27200	-28.16	20230712	16600	17.71	20230316	27200	-28.16	20230712	10400	87.88	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
116	20231010	140259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19610	-320	5	-1.61	595979250	30048	60.49	19930	20100	19600	25900	13960	19930	19834.24	5.11	-3346	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5179	31.28	1.42	12	0.11	627.00	13795.00	27200	20230712	-27.90	10400	20221017	88.56	27200	-27.90	20230712	16600	18.13	20230316	27200	-27.90	20230712	10400	88.56	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
117	20231010	130258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19790	-140	5	-0.70	476417440	23977	48.27	19930	20100	19600	25900	13960	19930	19869.77	5.11	138	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5227	31.56	1.43	12	0.09	627.00	13795.00	27200	20230712	-27.24	10400	20221017	90.29	27200	-27.24	20230712	16600	19.22	20230316	27200	-27.24	20230712	10400	90.29	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
118	20231010	120259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19810	-120	5	-0.60	422591190	21259	42.80	19930	20100	19600	25900	13960	19930	19878.23	5.11	1296	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5232	31.59	1.44	12	0.08	627.00	13795.00	27200	20230712	-27.17	10400	20221017	90.48	27200	-27.17	20230712	16600	19.34	20230316	27200	-27.17	20230712	10400	90.48	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
119	20231010	110252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19880	-50	5	-0.25	337501290	16972	34.17	19930	20100	19600	25900	13960	19930	19885.77	5.11	1774	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5250	31.71	1.44	12	0.06	627.00	13795.00	27200	20230712	-26.91	10400	20221017	91.15	27200	-26.91	20230712	16600	19.76	20230316	27200	-26.91	20230712	10400	91.15	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
120	20231010	100256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19850	-80	5	-0.40	189022150	9521	19.17	19930	20100	19600	25900	13960	19930	19853.18	5.11	1302	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5242	31.66	1.44	12	0.04	627.00	13795.00	27200	20230712	-27.02	10400	20221017	90.87	27200	-27.02	20230712	16600	19.58	20230316	27200	-27.02	20230712	10400	90.87	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
121	20231010	090258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19890	-40	5	-0.20	6057680	304	0.61	19930	19930	19890	25900	13960	19930	19926.58	5.11	-182	20710	20320	19910	19520	19110	20515	19715	264	5970	1000	14740	10	1	26409935	5253	31.72	1.44	12	0.00	627.00	13795.00	27200	20230712	-26.88	10400	20221017	91.25	27200	-26.88	20230712	16600	19.82	20230316	27200	-26.88	20230712	10400	91.25	20221017	0.85	N	018250	1000	264 억	1349253	N	N	1	N	N
122	20231006	160258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19930	-170	5	-0.85	975804810	49151	143.10	19710	20300	19500	26100	14100	20100	19853.18	5.13	-3587	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5264	31.79	1.44	12	0.19	627.00	13795.00	27200	20230712	-26.73	10400	20221017	91.63	27200	-26.73	20230712	16600	20.06	20230316	27200	-26.73	20230712	10400	91.63	20221017	0.86	N	018250	1000	264 억	1354069	N	N	1	N	N
123	20231006	150254	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19640	-460	5	-2.29	909095570	45789	133.31	19710	20300	19500	26100	14100	20100	19854.02	5.13	-3690	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5187	31.32	1.42	12	0.17	627.00	13795.00	27200	20230712	-27.79	10400	20221017	88.85	27200	-27.79	20230712	16600	18.31	20230316	27200	-27.79	20230712	10400	88.85	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
124	20231006	140255	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19700	-400	5	-1.99	723201810	36321	105.74	19710	20300	19500	26100	14100	20100	19911.40	5.13	-6330	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5203	31.42	1.43	12	0.14	627.00	13795.00	27200	20230712	-27.57	10400	20221017	89.42	27200	-27.57	20230712	16600	18.67	20230316	27200	-27.57	20230712	10400	89.42	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
125	20231006	130253	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19870	-230	5	-1.14	535268290	26826	78.10	19710	20300	19500	26100	14100	20100	19953.34	5.13	-4426	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5248	31.69	1.44	12	0.10	627.00	13795.00	27200	20230712	-26.95	10400	20221017	91.06	27200	-26.95	20230712	16600	19.70	20230316	27200	-26.95	20230712	10400	91.06	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
126	20231006	120252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19860	-240	5	-1.19	496031560	24850	72.35	19710	20300	19500	26100	14100	20100	19961.03	5.13	-4855	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5245	31.67	1.44	12	0.09	627.00	13795.00	27200	20230712	-26.99	10400	20221017	90.96	27200	-26.99	20230712	16600	19.64	20230316	27200	-26.99	20230712	10400	90.96	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
127	20231006	110250	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19870	-230	5	-1.14	413728230	20703	60.27	19710	20300	19500	26100	14100	20100	19983.97	5.13	-3620	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5248	31.69	1.44	12	0.08	627.00	13795.00	27200	20230712	-26.95	10400	20221017	91.06	27200	-26.95	20230712	16600	19.70	20230316	27200	-26.95	20230712	10400	91.06	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
128	20231006	100252	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20000	-100	5	-0.50	243675190	12162	35.41	19710	20300	19500	26100	14100	20100	20035.78	5.13	-2714	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	50	1	26409935	5282	31.90	1.45	12	0.05	627.00	13795.00	27200	20230712	-26.47	10400	20221017	92.31	27200	-26.47	20230712	16600	20.48	20230316	27200	-26.47	20230712	10400	92.31	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N
129	20231006	090248	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19920	-180	5	-0.90	63307370	3205	9.33	19710	20100	19500	26100	14100	20100	19752.69	5.13	13	20633	20366	20183	19916	19733	20325	19875	264	6000	1000	14870	10	1	26409935	5261	31.77	1.44	12	0.01	627.00	13795.00	27200	20230712	-26.76	10400	20221017	91.54	27200	-26.76	20230712	16600	20.00	20230316	27200	-26.76	20230712	10400	91.54	20221017	0.86	N	018250	1000	264 억	1354069	N	N	99	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History