KissMeData/002100/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 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	160128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9420	130	2	1.40	1401161790	146743	567.82	9350	9830	9340	12070	6510	9290	9548.55	0.75	-8030	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1839	6.85	0.78	12	0.75	1375.00	12019.00	12530	20230717	-24.82	8830	20221027	6.68	12530	-24.82	20230717	9100	3.52	20231024	12530	-24.82	20230717	9100	3.52	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
3	20231031	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9380	90	2	0.97	1344383430	140725	544.54	9350	9830	9340	12070	6510	9290	9553.27	0.75	-5924	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1831	6.82	0.78	12	0.72	1375.00	12019.00	12530	20230717	-25.14	8830	20221027	6.23	12530	-25.14	20230717	9100	3.08	20231024	12530	-25.14	20230717	9100	3.08	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
4	20231031	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9360	70	2	0.75	1324497250	138601	536.32	9350	9830	9340	12070	6510	9290	9556.19	0.75	-5936	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1827	6.81	0.78	12	0.71	1375.00	12019.00	12530	20230717	-25.30	8830	20221027	6.00	12530	-25.30	20230717	9100	2.86	20231024	12530	-25.30	20230717	9100	2.86	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
5	20231031	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9380	90	2	0.97	1269354730	132707	513.51	9350	9830	9350	12070	6510	9290	9565.09	0.75	-6232	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1831	6.82	0.78	12	0.68	1375.00	12019.00	12530	20230717	-25.14	8830	20221027	6.23	12530	-25.14	20230717	9100	3.08	20231024	12530	-25.14	20230717	9100	3.08	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
6	20231031	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9400	110	2	1.18	1217066220	127137	491.96	9350	9830	9350	12070	6510	9290	9572.87	0.75	-5209	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1835	6.84	0.78	12	0.65	1375.00	12019.00	12530	20230717	-24.98	8830	20221027	6.46	12530	-24.98	20230717	9100	3.30	20231024	12530	-24.98	20230717	9100	3.30	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
7	20231031	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9420	130	2	1.40	1197360460	125041	483.85	9350	9830	9350	12070	6510	9290	9575.74	0.75	-5120	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1839	6.85	0.78	12	0.64	1375.00	12019.00	12530	20230717	-24.82	8830	20221027	6.68	12530	-24.82	20230717	9100	3.52	20231024	12530	-24.82	20230717	9100	3.52	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
8	20231031	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9430	140	2	1.51	1122289690	117066	452.99	9350	9830	9350	12070	6510	9290	9586.81	0.75	-3884	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1841	6.86	0.78	12	0.60	1375.00	12019.00	12530	20230717	-24.74	8830	20221027	6.80	12530	-24.74	20230717	9100	3.63	20231024	12530	-24.74	20230717	9100	3.63	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
9	20231031	090129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9360	70	2	0.75	17575810	1877	7.26	9350	9420	9350	12070	6510	9290	9363.78	0.75	525	9410	9350	9240	9180	9070	9380	9210	108	2780	500	6680	10	1	19522575	1827	6.81	0.78	12	0.01	1375.00	12019.00	12530	20230717	-25.30	8830	20221027	6.00	12530	-25.30	20230717	9100	2.86	20231024	12530	-25.30	20230717	9100	2.86	20231024	1.21	N	002100	500	108 억	147364	N	N	0	N	N
10	20231030	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9290	70	2	0.76	237905310	25822	29.60	9130	9300	9130	11980	6460	9220	9213.28	0.72	5737	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1814	6.76	0.77	12	0.13	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9100	2.09	20231024	12530	-25.86	20230717	9100	2.09	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
11	20231030	150128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9300	80	2	0.87	223629140	24281	27.83	9130	9300	9130	11980	6460	9220	9210.05	0.72	5740	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1816	6.76	0.77	12	0.12	1375.00	12019.00	12530	20230717	-25.78	8800	20221026	5.68	12530	-25.78	20230717	9100	2.20	20231024	12530	-25.78	20230717	9100	2.20	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
12	20231030	140128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9230	10	2	0.11	197713570	21480	24.62	9130	9290	9130	11980	6460	9220	9204.54	0.72	4462	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1802	6.71	0.77	12	0.11	1375.00	12019.00	12530	20230717	-26.34	8800	20221026	4.89	12530	-26.34	20230717	9100	1.43	20231024	12530	-26.34	20230717	9100	1.43	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
13	20231030	130128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9210	-10	5	-0.11	181242420	19697	22.58	9130	9290	9130	11980	6460	9220	9201.52	0.72	3578	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1798	6.70	0.77	12	0.10	1375.00	12019.00	12530	20230717	-26.50	8800	20221026	4.66	12530	-26.50	20230717	9100	1.21	20231024	12530	-26.50	20230717	9100	1.21	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
14	20231030	120127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9200	-20	5	-0.22	162185030	17628	20.20	9130	9290	9130	11980	6460	9220	9200.42	0.72	3294	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1796	6.69	0.77	12	0.09	1375.00	12019.00	12530	20230717	-26.58	8800	20221026	4.55	12530	-26.58	20230717	9100	1.10	20231024	12530	-26.58	20230717	9100	1.10	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
15	20231030	110127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9260	40	2	0.43	96448100	10495	12.03	9130	9290	9130	11980	6460	9220	9189.91	0.72	2931	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1808	6.73	0.77	12	0.05	1375.00	12019.00	12530	20230717	-26.10	8800	20221026	5.23	12530	-26.10	20230717	9100	1.76	20231024	12530	-26.10	20230717	9100	1.76	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
16	20231030	100127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9290	70	2	0.76	66673330	7266	8.33	9130	9290	9130	11980	6460	9220	9176.07	0.72	1954	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1814	6.76	0.77	12	0.04	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9100	2.09	20231024	12530	-25.86	20230717	9100	2.09	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
17	20231030	090127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9200	-20	5	-0.22	15067550	1649	1.89	9130	9220	9130	11980	6460	9220	9137.39	0.72	300	9660	9440	9280	9060	8900	9550	9170	108	2760	500	6630	10	1	19522575	1796	6.69	0.77	12	0.01	1375.00	12019.00	12530	20230717	-26.58	8800	20221026	4.55	12530	-26.58	20230717	9100	1.10	20231024	12530	-26.58	20230717	9100	1.10	20231024	1.21	N	002100	500	108 억	140845	N	N	0	N	N
18	20231027	160128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9220	0	3	0.00	799062140	86025	93.22	9190	9500	9120	11980	6460	9220	9289.24	0.69	2387	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1800	6.71	0.77	12	0.44	1375.00	12019.00	12530	20230717	-26.42	8800	20221026	4.77	12530	-26.42	20230717	9100	1.32	20231024	12530	-26.42	20230717	8830	4.42	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
19	20231027	150127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9240	20	2	0.22	743738390	80027	86.72	9190	9500	9120	11980	6460	9220	9293.60	0.69	1554	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1804	6.72	0.77	12	0.41	1375.00	12019.00	12530	20230717	-26.26	8800	20221026	5.00	12530	-26.26	20230717	9100	1.54	20231024	12530	-26.26	20230717	8830	4.64	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
20	20231027	140127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9250	30	2	0.33	662306660	71210	77.17	9190	9500	9120	11980	6460	9220	9300.76	0.69	-603	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1806	6.73	0.77	12	0.36	1375.00	12019.00	12530	20230717	-26.18	8800	20221026	5.11	12530	-26.18	20230717	9100	1.65	20231024	12530	-26.18	20230717	8830	4.76	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
21	20231027	130127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9290	70	2	0.76	568881600	61111	66.22	9190	9500	9120	11980	6460	9220	9308.99	0.69	-737	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1814	6.76	0.77	12	0.31	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9100	2.09	20231024	12530	-25.86	20230717	8830	5.21	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
22	20231027	120127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9420	200	2	2.17	473387890	50924	55.18	9190	9500	9120	11980	6460	9220	9295.97	0.69	1395	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1839	6.85	0.78	12	0.26	1375.00	12019.00	12530	20230717	-24.82	8800	20221026	7.05	12530	-24.82	20230717	9100	3.52	20231024	12530	-24.82	20230717	8830	6.68	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
23	20231027	110127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9270	50	2	0.54	253129280	27481	29.78	9190	9310	9120	11980	6460	9220	9211.06	0.69	2533	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1810	6.74	0.77	12	0.14	1375.00	12019.00	12530	20230717	-26.02	8800	20221026	5.34	12530	-26.02	20230717	9100	1.87	20231024	12530	-26.02	20230717	8830	4.98	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
24	20231027	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9180	-40	5	-0.43	183553350	19946	21.61	9190	9310	9120	11980	6460	9220	9202.51	0.69	843	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1792	6.68	0.76	12	0.10	1375.00	12019.00	12530	20230717	-26.74	8800	20221026	4.32	12530	-26.74	20230717	9100	0.88	20231024	12530	-26.74	20230717	8830	3.96	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
25	20231027	090127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9230	10	2	0.11	19846920	2159	2.34	9190	9230	9190	11980	6460	9220	9192.62	0.69	587	9453	9336	9273	9156	9093	9305	9125	108	2760	500	6630	10	1	19522575	1802	6.71	0.77	12	0.01	1375.00	12019.00	12530	20230717	-26.34	8800	20221026	4.89	12530	-26.34	20230717	9100	1.43	20231024	12530	-26.34	20230717	8830	4.53	20221027	1.03	N	002100	500	108 억	135325	N	N	0	N	N
26	20231026	160126	57	100.00	KOSPI	화학	N	N	N	N		N	9220	-260	5	-2.74	847490700	91378	5.31	9370	9390	9210	12320	6640	9480	9274.89	0.67	6003	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1800	6.71	0.77	12	0.47	1375.00	12019.00	12530	20230717	-26.42	8800	20221026	4.77	12530	-26.42	20230717	9100	1.32	20231024	12530	-26.42	20230717	8800	4.77	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
27	20231026	150127	57	100.00	KOSPI	화학	N	N	N	N		N	9230	-250	5	-2.64	785465150	84655	4.91	9370	9390	9210	12320	6640	9480	9278.41	0.67	6114	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1802	6.71	0.77	12	0.43	1375.00	12019.00	12530	20230717	-26.34	8800	20221026	4.89	12530	-26.34	20230717	9100	1.43	20231024	12530	-26.34	20230717	8800	4.89	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
28	20231026	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9290	-190	5	-2.00	682621180	73510	4.27	9370	9390	9210	12320	6640	9480	9286.08	0.67	4827	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1814	6.76	0.77	12	0.38	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9100	2.09	20231024	12530	-25.86	20230717	8800	5.57	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
29	20231026	130126	57	100.00	KOSPI	화학	N	N	N	N		N	9280	-200	5	-2.11	539061230	58009	3.37	9370	9390	9210	12320	6640	9480	9292.70	0.67	4231	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1812	6.75	0.77	12	0.30	1375.00	12019.00	12530	20230717	-25.94	8800	20221026	5.45	12530	-25.94	20230717	9100	1.98	20231024	12530	-25.94	20230717	8800	5.45	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
30	20231026	120126	57	100.00	KOSPI	화학	N	N	N	N		N	9260	-220	5	-2.32	496491010	53417	3.10	9370	9390	9210	12320	6640	9480	9294.60	0.67	4300	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1808	6.73	0.77	12	0.27	1375.00	12019.00	12530	20230717	-26.10	8800	20221026	5.23	12530	-26.10	20230717	9100	1.76	20231024	12530	-26.10	20230717	8800	5.23	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
31	20231026	110127	57	100.00	KOSPI	화학	N	N	N	N		N	9300	-180	5	-1.90	424213650	45638	2.65	9370	9390	9210	12320	6640	9480	9295.16	0.67	6079	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1816	6.76	0.77	12	0.23	1375.00	12019.00	12530	20230717	-25.78	8800	20221026	5.68	12530	-25.78	20230717	9100	2.20	20231024	12530	-25.78	20230717	8800	5.68	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
32	20231026	100126	57	100.00	KOSPI	화학	N	N	N	N		N	9290	-190	5	-2.00	342954540	36895	2.14	9370	9390	9210	12320	6640	9480	9295.39	0.67	4492	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1814	6.76	0.77	12	0.19	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9100	2.09	20231024	12530	-25.86	20230717	8800	5.57	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
33	20231026	090127	57	100.00	KOSPI	화학	N	N	N	N		N	9260	-220	5	-2.32	54132480	5804	0.34	9370	9380	9250	12320	6640	9480	9326.60	0.67	-1852	11120	10300	9820	9000	8520	10710	9410	108	2840	500	6820	10	1	19522575	1808	6.73	0.77	12	0.03	1375.00	12019.00	12530	20230717	-26.10	8800	20221026	5.23	12530	-26.10	20230717	9100	1.76	20231024	12530	-26.10	20230717	8800	5.23	20221026	1.04	N	002100	500	108 억	129920	N	N	0	N	N
34	20231025	160126	57	100.00	KOSPI	화학	N	N	N	N		N	9480	120	2	1.28	17408454060	1717576	6377.69	9360	10640	9340	12160	6560	9360	10136.17	0.60	13316	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1851	6.89	0.79	12	8.80	1375.00	12019.00	12530	20230717	-24.34	8800	20221026	7.73	12530	-24.34	20230717	9100	4.18	20231024	12530	-24.34	20230717	8800	7.73	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
35	20231025	150127	57	100.00	KOSPI	화학	N	N	N	N		N	9560	200	2	2.14	16966090910	1671010	6204.78	9360	10640	9340	12160	6560	9360	10153.20	0.60	3627	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1866	6.95	0.80	12	8.56	1375.00	12019.00	12530	20230717	-23.70	8800	20221026	8.64	12530	-23.70	20230717	9100	5.05	20231024	12530	-23.70	20230717	8800	8.64	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
36	20231025	140126	57	100.00	KOSPI	화학	N	N	N	N		N	9600	240	2	2.56	16548502500	1627366	6042.72	9360	10640	9340	12160	6560	9360	10168.89	0.60	5052	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1874	6.98	0.80	12	8.34	1375.00	12019.00	12530	20230717	-23.38	8800	20221026	9.09	12530	-23.38	20230717	9100	5.49	20231024	12530	-23.38	20230717	8800	9.09	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
37	20231025	130127	57	100.00	KOSPI	화학	N	N	N	N		N	9660	300	2	3.21	15995933730	1569799	5828.97	9360	10640	9340	12160	6560	9360	10189.80	0.60	-7247	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1886	7.03	0.80	12	8.04	1375.00	12019.00	12530	20230717	-22.91	8800	20221026	9.77	12530	-22.91	20230717	9100	6.15	20231024	12530	-22.91	20230717	8800	9.77	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
38	20231025	120126	57	100.00	KOSPI	화학	N	N	N	N		N	9830	470	2	5.02	14922204330	1459269	5418.55	9360	10640	9340	12160	6560	9360	10225.81	0.60	-22531	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1919	7.15	0.82	12	7.47	1375.00	12019.00	12530	20230717	-21.55	8800	20221026	11.70	12530	-21.55	20230717	9100	8.02	20231024	12530	-21.55	20230717	8800	11.70	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
39	20231025	110126	57	100.00	KOSPI	화학	N	N	N	N		N	9970	610	2	6.52	1603897170	162421	603.10	9360	10100	9340	12160	6560	9360	9874.94	0.60	12017	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1946	7.25	0.83	12	0.83	1375.00	12019.00	12530	20230717	-20.43	8800	20221026	13.30	12530	-20.43	20230717	9100	9.56	20231024	12530	-20.43	20230717	8800	13.30	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
40	20231025	100126	57	100.00	KOSPI	화학	N	N	N	N		N	9410	50	2	0.53	17929800	1912	7.10	9360	9420	9340	12160	6560	9360	9377.52	0.60	319	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1837	6.84	0.78	12	0.01	1375.00	12019.00	12530	20230717	-24.90	8800	20221026	6.93	12530	-24.90	20230717	9100	3.41	20231024	12530	-24.90	20230717	8800	6.93	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
41	20231025	090126	57	100.00	KOSPI	화학	N	N	N	N		N	9340	-20	5	-0.21	2938950	314	1.17	9360	9360	9340	12160	6560	9360	9359.71	0.60	-8	9533	9446	9273	9186	9013	9490	9230	108	2800	500	6730	10	1	19522575	1823	6.79	0.78	12	0.00	1375.00	12019.00	12530	20230717	-25.46	8800	20221026	6.14	12530	-25.46	20230717	9100	2.64	20231024	12530	-25.46	20230717	8800	6.14	20221026	1.05	N	002100	500	108 억	117666	N	N	0	N	N
42	20231024	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9360	170	2	1.85	247213430	26905	118.86	9190	9360	9100	11940	6440	9190	9188.28	0.60	126	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1827	6.81	0.78	12	0.14	1375.00	12019.00	12530	20230717	-25.30	8800	20221026	6.36	12530	-25.30	20230717	9100	2.86	20231024	12530	-25.30	20230717	8800	6.36	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
43	20231024	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9280	90	2	0.98	209554970	22875	101.06	9190	9280	9100	11940	6440	9190	9160.87	0.60	-89	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1812	6.75	0.77	12	0.12	1375.00	12019.00	12530	20230717	-25.94	8800	20221026	5.45	12530	-25.94	20230717	9100	1.98	20231024	12530	-25.94	20230717	8800	5.45	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
44	20231024	140125	57	100.00	KOSPI	화학	N	N	N	N		N	9210	20	2	0.22	186499430	20382	90.04	9190	9270	9100	11940	6440	9190	9150.20	0.60	-1599	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1798	6.70	0.77	12	0.10	1375.00	12019.00	12530	20230717	-26.50	8800	20221026	4.66	12530	-26.50	20230717	9100	1.21	20231024	12530	-26.50	20230717	8800	4.66	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
45	20231024	130127	57	100.00	KOSPI	화학	N	N	N	N		N	9170	-20	5	-0.22	176852830	19335	85.42	9190	9270	9100	11940	6440	9190	9146.77	0.60	-2055	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1790	6.67	0.76	12	0.10	1375.00	12019.00	12530	20230717	-26.82	8800	20221026	4.20	12530	-26.82	20230717	9100	0.77	20231024	12530	-26.82	20230717	8800	4.20	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
46	20231024	120126	57	100.00	KOSPI	화학	N	N	N	N		N	9160	-30	5	-0.33	172159580	18823	83.16	9190	9270	9100	11940	6440	9190	9146.23	0.60	-2041	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1788	6.66	0.76	12	0.10	1375.00	12019.00	12530	20230717	-26.90	8800	20221026	4.09	12530	-26.90	20230717	9100	0.66	20231024	12530	-26.90	20230717	8800	4.09	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
47	20231024	110125	57	100.00	KOSPI	화학	N	N	N	N		N	9120	-70	5	-0.76	106551800	11630	51.38	9190	9270	9120	11940	6440	9190	9161.80	0.60	-3625	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1780	6.63	0.76	12	0.06	1375.00	12019.00	12530	20230717	-27.21	8800	20221026	3.64	12530	-27.21	20230717	9120	0.00	20231024	12530	-27.21	20230717	8800	3.64	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
48	20231024	100126	57	100.00	KOSPI	화학	N	N	N	N		N	9140	-50	5	-0.54	38647970	4203	18.57	9190	9270	9140	11940	6440	9190	9195.33	0.60	-1510	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1784	6.65	0.76	12	0.02	1375.00	12019.00	12530	20230717	-27.06	8800	20221026	3.86	12530	-27.06	20230717	9140	0.00	20231024	12530	-27.06	20230717	8800	3.86	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
49	20231024	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9250	60	2	0.65	8188620	891	3.94	9190	9250	9190	11940	6440	9190	9190.37	0.60	0	9390	9290	9230	9130	9070	9340	9180	108	2750	500	6610	10	1	19522575	1806	6.73	0.77	12	0.00	1375.00	12019.00	12530	20230717	-26.18	8800	20221026	5.11	12530	-26.18	20230717	9170	0.87	20231023	12530	-26.18	20230717	8800	5.11	20221026	1.05	N	002100	500	108 억	116713	N	N	0	N	N
50	20231023	160125	57	100.00	KOSPI	화학	N	N	N	N		N	9190	-150	5	-1.61	201571070	21827	96.69	9170	9330	9170	12140	6540	9340	9234.97	0.59	756	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1794	6.68	0.76	12	0.11	1375.00	12019.00	12530	20230717	-26.66	8800	20221026	4.43	12530	-26.66	20230717	9170	0.22	20231023	12530	-26.66	20230717	8800	4.43	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
51	20231023	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9230	-110	5	-1.18	181777220	19675	87.16	9170	9330	9170	12140	6540	9340	9238.98	0.59	756	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1802	6.71	0.77	12	0.10	1375.00	12019.00	12530	20230717	-26.34	8800	20221026	4.89	12530	-26.34	20230717	9170	0.65	20231023	12530	-26.34	20230717	8800	4.89	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
52	20231023	140124	57	100.00	KOSPI	화학	N	N	N	N		N	9230	-110	5	-1.18	147460260	15956	70.68	9170	9330	9170	12140	6540	9340	9241.66	0.59	496	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1802	6.71	0.77	12	0.08	1375.00	12019.00	12530	20230717	-26.34	8800	20221026	4.89	12530	-26.34	20230717	9170	0.65	20231023	12530	-26.34	20230717	8800	4.89	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
53	20231023	130125	57	100.00	KOSPI	화학	N	N	N	N		N	9250	-90	5	-0.96	100322500	10844	48.04	9170	9330	9170	12140	6540	9340	9251.40	0.59	1193	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1806	6.73	0.77	12	0.06	1375.00	12019.00	12530	20230717	-26.18	8800	20221026	5.11	12530	-26.18	20230717	9170	0.87	20231023	12530	-26.18	20230717	8800	5.11	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
54	20231023	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9250	-90	5	-0.96	88233180	9537	42.25	9170	9330	9170	12140	6540	9340	9251.64	0.59	1238	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1806	6.73	0.77	12	0.05	1375.00	12019.00	12530	20230717	-26.18	8800	20221026	5.11	12530	-26.18	20230717	9170	0.87	20231023	12530	-26.18	20230717	8800	5.11	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
55	20231023	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9330	-10	5	-0.11	79412440	8585	38.03	9170	9330	9170	12140	6540	9340	9250.11	0.59	1271	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1821	6.79	0.78	12	0.04	1375.00	12019.00	12530	20230717	-25.54	8800	20221026	6.02	12530	-25.54	20230717	9170	1.74	20231023	12530	-25.54	20230717	8800	6.02	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
56	20231023	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9300	-40	5	-0.43	62373780	6750	29.90	9170	9300	9170	12140	6540	9340	9240.52	0.59	777	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1816	6.76	0.77	12	0.03	1375.00	12019.00	12530	20230717	-25.78	8800	20221026	5.68	12530	-25.78	20230717	9170	1.42	20231023	12530	-25.78	20230717	8800	5.68	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
57	20231023	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9200	-140	5	-1.50	20148500	2197	9.73	9170	9200	9170	12140	6540	9340	9170.68	0.59	111	9460	9400	9310	9250	9160	9430	9280	108	2800	500	6720	10	1	19522575	1796	6.69	0.77	12	0.01	1375.00	12019.00	12530	20230717	-26.58	8800	20221026	4.55	12530	-26.58	20230717	9170	0.33	20231023	12530	-26.58	20230717	8800	4.55	20221026	1.12	N	002100	500	108 억	115641	N	N	0	N	N
58	20231020	160125	57	100.00	KOSPI	화학	N	N	N	N		N	9340	-130	5	-1.37	207827360	22414	73.23	9300	9370	9220	12310	6630	9470	9272.21	0.60	-982	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1823	6.79	0.78	12	0.11	1375.00	12019.00	12530	20230717	-25.46	8800	20221026	6.14	12530	-25.46	20230717	9210	1.41	20231006	12530	-25.46	20230717	8800	6.14	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
59	20231020	150125	57	100.00	KOSPI	화학	N	N	N	N		N	9300	-170	5	-1.80	177630440	19172	62.64	9300	9370	9220	12310	6630	9470	9265.10	0.60	-373	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1816	6.76	0.77	12	0.10	1375.00	12019.00	12530	20230717	-25.78	8800	20221026	5.68	12530	-25.78	20230717	9210	0.98	20231006	12530	-25.78	20230717	8800	5.68	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
60	20231020	140125	57	100.00	KOSPI	화학	N	N	N	N		N	9330	-140	5	-1.48	176316190	19031	62.18	9300	9370	9220	12310	6630	9470	9264.68	0.60	-368	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1821	6.79	0.78	12	0.10	1375.00	12019.00	12530	20230717	-25.54	8800	20221026	6.02	12530	-25.54	20230717	9210	1.30	20231006	12530	-25.54	20230717	8800	6.02	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
61	20231020	130123	57	100.00	KOSPI	화학	N	N	N	N		N	9270	-200	5	-2.11	155897070	16833	55.00	9300	9370	9220	12310	6630	9470	9261.40	0.60	-855	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1810	6.74	0.77	12	0.09	1375.00	12019.00	12530	20230717	-26.02	8800	20221026	5.34	12530	-26.02	20230717	9210	0.65	20231006	12530	-26.02	20230717	8800	5.34	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
62	20231020	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9270	-200	5	-2.11	126008150	13599	44.43	9300	9370	9220	12310	6630	9470	9265.99	0.60	-545	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1810	6.74	0.77	12	0.07	1375.00	12019.00	12530	20230717	-26.02	8800	20221026	5.34	12530	-26.02	20230717	9210	0.65	20231006	12530	-26.02	20230717	8800	5.34	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
63	20231020	110125	57	100.00	KOSPI	화학	N	N	N	N		N	9300	-170	5	-1.80	89010330	9592	31.34	9300	9370	9240	12310	6630	9470	9279.64	0.60	-762	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1816	6.76	0.77	12	0.05	1375.00	12019.00	12530	20230717	-25.78	8800	20221026	5.68	12530	-25.78	20230717	9210	0.98	20231006	12530	-25.78	20230717	8800	5.68	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
64	20231020	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9290	-180	5	-1.90	48467580	5215	17.04	9300	9370	9260	12310	6630	9470	9293.88	0.60	-1758	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1814	6.76	0.77	12	0.03	1375.00	12019.00	12530	20230717	-25.86	8800	20221026	5.57	12530	-25.86	20230717	9210	0.87	20231006	12530	-25.86	20230717	8800	5.57	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
65	20231020	090125	57	100.00	KOSPI	화학	N	N	N	N		N	9310	-160	5	-1.69	6259560	673	2.20	9300	9310	9300	12310	6630	9470	9300.98	0.60	115	9670	9570	9430	9330	9190	9590	9350	108	2840	500	6810	10	1	19522575	1818	6.77	0.77	12	0.00	1375.00	12019.00	12530	20230717	-25.70	8800	20221026	5.80	12530	-25.70	20230717	9210	1.09	20231006	12530	-25.70	20230717	8800	5.80	20221026	1.13	N	002100	500	108 억	116732	N	N	0	N	N
66	20231019	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9470	-70	5	-0.73	282600790	30213	157.02	9470	9530	9290	12400	6680	9540	9353.62	0.62	-4790	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1849	6.89	0.79	12	0.15	1375.00	12019.00	12530	20230717	-24.42	8610	20221017	9.99	12530	-24.42	20230717	9210	2.82	20231006	12530	-24.42	20230717	8800	7.61	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
67	20231019	150124	57	100.00	KOSPI	화학	N	N	N	N		N	9320	-220	5	-2.31	263663520	28186	146.48	9470	9530	9300	12400	6680	9540	9354.41	0.62	-4600	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1820	6.78	0.78	12	0.14	1375.00	12019.00	12530	20230717	-25.62	8610	20221017	8.25	12530	-25.62	20230717	9210	1.19	20231006	12530	-25.62	20230717	8800	5.91	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
68	20231019	140125	57	100.00	KOSPI	화학	N	N	N	N		N	9330	-210	5	-2.20	233580160	24953	129.68	9470	9530	9300	12400	6680	9540	9360.80	0.62	-3988	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1821	6.79	0.78	12	0.13	1375.00	12019.00	12530	20230717	-25.54	8610	20221017	8.36	12530	-25.54	20230717	9210	1.30	20231006	12530	-25.54	20230717	8800	6.02	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
69	20231019	130124	57	100.00	KOSPI	화학	N	N	N	N		N	9320	-220	5	-2.31	209685490	22388	116.35	9470	9530	9300	12400	6680	9540	9365.98	0.62	-3671	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1820	6.78	0.78	12	0.11	1375.00	12019.00	12530	20230717	-25.62	8610	20221017	8.25	12530	-25.62	20230717	9210	1.19	20231006	12530	-25.62	20230717	8800	5.91	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
70	20231019	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9330	-210	5	-2.20	142416370	15165	78.81	9470	9530	9300	12400	6680	9540	9391.12	0.62	-5480	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1821	6.79	0.78	12	0.08	1375.00	12019.00	12530	20230717	-25.54	8610	20221017	8.36	12530	-25.54	20230717	9210	1.30	20231006	12530	-25.54	20230717	8800	6.02	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
71	20231019	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9420	-120	5	-1.26	49518850	5253	27.30	9470	9530	9410	12400	6680	9540	9426.78	0.62	-2297	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1839	6.85	0.78	12	0.03	1375.00	12019.00	12530	20230717	-24.82	8610	20221017	9.41	12530	-24.82	20230717	9210	2.28	20231006	12530	-24.82	20230717	8800	7.05	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
72	20231019	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9480	-60	5	-0.63	33843040	3589	18.65	9470	9530	9410	12400	6680	9540	9429.66	0.62	-1812	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1851	6.89	0.79	12	0.02	1375.00	12019.00	12530	20230717	-24.34	8610	20221017	10.10	12530	-24.34	20230717	9210	2.93	20231006	12530	-24.34	20230717	8800	7.73	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
73	20231019	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9440	-100	5	-1.05	3649050	385	2.00	9470	9530	9440	12400	6680	9540	9478.05	0.62	-132	9626	9582	9526	9482	9426	9605	9505	108	2860	500	6860	10	1	19522575	1843	6.87	0.79	12	0.00	1375.00	12019.00	12530	20230717	-24.66	8610	20221017	9.64	12530	-24.66	20230717	9210	2.50	20231006	12530	-24.66	20230717	8800	7.27	20221026	1.13	N	002100	500	108 억	120694	N	N	0	N	N
74	20231018	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9540	-50	5	-0.52	181964720	19143	96.73	9470	9570	9470	12460	6720	9590	9505.52	0.62	410	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1862	6.94	0.79	12	0.10	1375.00	12019.00	12530	20230717	-23.86	8610	20221017	10.80	12530	-23.86	20230717	9210	3.58	20231006	12530	-23.86	20230717	8800	8.41	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
75	20231018	150124	57	100.00	KOSPI	화학	N	N	N	N		N	9520	-70	5	-0.73	165462300	17411	87.98	9470	9570	9470	12460	6720	9590	9503.32	0.62	511	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1859	6.92	0.79	12	0.09	1375.00	12019.00	12530	20230717	-24.02	8610	20221017	10.57	12530	-24.02	20230717	9210	3.37	20231006	12530	-24.02	20230717	8800	8.18	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
76	20231018	140123	57	100.00	KOSPI	화학	N	N	N	N		N	9550	-40	5	-0.42	161586650	17004	85.92	9470	9570	9470	12460	6720	9590	9502.86	0.62	413	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1864	6.95	0.79	12	0.09	1375.00	12019.00	12530	20230717	-23.78	8610	20221017	10.92	12530	-23.78	20230717	9210	3.69	20231006	12530	-23.78	20230717	8800	8.52	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
77	20231018	130123	57	100.00	KOSPI	화학	N	N	N	N		N	9520	-70	5	-0.73	125945870	13261	67.01	9470	9570	9470	12460	6720	9590	9497.46	0.62	401	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1859	6.92	0.79	12	0.07	1375.00	12019.00	12530	20230717	-24.02	8610	20221017	10.57	12530	-24.02	20230717	9210	3.37	20231006	12530	-24.02	20230717	8800	8.18	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
78	20231018	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9500	-90	5	-0.94	115920760	12206	61.68	9470	9570	9470	12460	6720	9590	9497.03	0.62	305	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1855	6.91	0.79	12	0.06	1375.00	12019.00	12530	20230717	-24.18	8610	20221017	10.34	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8800	7.95	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
79	20231018	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9500	-90	5	-0.94	78700770	8281	41.84	9470	9570	9470	12460	6720	9590	9503.78	0.62	225	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1855	6.91	0.79	12	0.04	1375.00	12019.00	12530	20230717	-24.18	8610	20221017	10.34	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8800	7.95	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
80	20231018	100124	57	100.00	KOSPI	화학	N	N	N	N		N	9530	-60	5	-0.63	57095000	6006	30.35	9470	9570	9470	12460	6720	9590	9506.33	0.62	194	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1861	6.93	0.79	12	0.03	1375.00	12019.00	12530	20230717	-23.94	8610	20221017	10.69	12530	-23.94	20230717	9210	3.47	20231006	12530	-23.94	20230717	8800	8.30	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
81	20231018	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9540	-50	5	-0.52	15502670	1637	8.27	9470	9540	9470	12460	6720	9590	9470.17	0.62	32	9843	9716	9613	9486	9383	9780	9550	108	2870	500	6900	10	1	19522575	1862	6.94	0.79	12	0.01	1375.00	12019.00	12530	20230717	-23.86	8610	20221017	10.80	12530	-23.86	20230717	9210	3.58	20231006	12530	-23.86	20230717	8800	8.41	20221026	1.15	N	002100	500	108 억	120432	N	N	0	N	N
82	20231017	160124	57	100.00	KOSPI	화학	N	N	N	N		N	9590	-60	5	-0.62	184612660	19281	91.90	9570	9740	9510	12540	6760	9650	9574.84	0.64	-4034	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1872	6.97	0.80	12	0.10	1375.00	12019.00	12530	20230717	-23.46	8540	20221013	12.30	12530	-23.46	20230717	9210	4.13	20231006	12530	-23.46	20230717	8610	11.38	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
83	20231017	150123	57	100.00	KOSPI	화학	N	N	N	N		N	9530	-120	5	-1.24	165687020	17304	82.47	9570	9740	9510	12540	6760	9650	9575.07	0.64	-2758	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1861	6.93	0.79	12	0.09	1375.00	12019.00	12530	20230717	-23.94	8540	20221013	11.59	12530	-23.94	20230717	9210	3.47	20231006	12530	-23.94	20230717	8610	10.69	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
84	20231017	140124	57	100.00	KOSPI	화학	N	N	N	N		N	9550	-100	5	-1.04	136576970	14251	67.92	9570	9740	9530	12540	6760	9650	9583.68	0.64	-2294	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1864	6.95	0.79	12	0.07	1375.00	12019.00	12530	20230717	-23.78	8540	20221013	11.83	12530	-23.78	20230717	9210	3.69	20231006	12530	-23.78	20230717	8610	10.92	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
85	20231017	130124	57	100.00	KOSPI	화학	N	N	N	N		N	9580	-70	5	-0.73	103969050	10844	51.68	9570	9740	9530	12540	6760	9650	9587.70	0.64	-809	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1870	6.97	0.80	12	0.06	1375.00	12019.00	12530	20230717	-23.54	8540	20221013	12.18	12530	-23.54	20230717	9210	4.02	20231006	12530	-23.54	20230717	8610	11.27	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
86	20231017	120124	57	100.00	KOSPI	화학	N	N	N	N		N	9620	-30	5	-0.31	72500510	7553	36.00	9570	9740	9530	12540	6760	9650	9598.90	0.64	-534	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1878	7.00	0.80	12	0.04	1375.00	12019.00	12530	20230717	-23.22	8540	20221013	12.65	12530	-23.22	20230717	9210	4.45	20231006	12530	-23.22	20230717	8610	11.73	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
87	20231017	110123	57	100.00	KOSPI	화학	N	N	N	N		N	9570	-80	5	-0.83	63278320	6593	31.42	9570	9740	9530	12540	6760	9650	9597.80	0.64	-381	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1868	6.96	0.80	12	0.03	1375.00	12019.00	12530	20230717	-23.62	8540	20221013	12.06	12530	-23.62	20230717	9210	3.91	20231006	12530	-23.62	20230717	8610	11.15	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
88	20231017	100123	57	100.00	KOSPI	화학	N	N	N	N		N	9550	-100	5	-1.04	51343020	5347	25.48	9570	9740	9530	12540	6760	9650	9602.21	0.64	-107	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1864	6.95	0.79	12	0.03	1375.00	12019.00	12530	20230717	-23.78	8540	20221013	11.83	12530	-23.78	20230717	9210	3.69	20231006	12530	-23.78	20230717	8610	10.92	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
89	20231017	090124	57	100.00	KOSPI	화학	N	N	N	N		N	9570	-80	5	-0.83	4308190	450	2.14	9570	9580	9570	12540	6760	9650	9573.76	0.64	24	9923	9786	9643	9506	9363	9715	9435	108	2890	500	6940	10	1	19522575	1868	6.96	0.80	12	0.00	1375.00	12019.00	12530	20230717	-23.62	8540	20221013	12.06	12530	-23.62	20230717	9210	3.91	20231006	12530	-23.62	20230717	8610	11.15	20221017	1.13	N	002100	500	108 억	124348	N	N	0	N	N
90	20231016	160123	57	100.00	KOSPI	화학	N	N	N	N		N	9650	10	2	0.10	199517950	20756	77.58	9780	9780	9500	12530	6750	9640	9612.54	0.65	-2354	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1884	7.02	0.80	12	0.11	1375.00	12019.00	12530	20230717	-22.98	8540	20221013	13.00	12530	-22.98	20230717	9210	4.78	20231006	12530	-22.98	20230717	8610	12.08	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
91	20231016	150122	57	100.00	KOSPI	화학	N	N	N	N		N	9650	10	2	0.10	184956270	19241	71.92	9780	9780	9500	12530	6750	9640	9612.61	0.65	-2270	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1884	7.02	0.80	12	0.10	1375.00	12019.00	12530	20230717	-22.98	8540	20221013	13.00	12530	-22.98	20230717	9210	4.78	20231006	12530	-22.98	20230717	8610	12.08	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
92	20231016	140123	57	100.00	KOSPI	화학	N	N	N	N		N	9630	-10	5	-0.10	151964690	15828	59.16	9780	9780	9500	12530	6750	9640	9601.00	0.65	-2278	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1880	7.00	0.80	12	0.08	1375.00	12019.00	12530	20230717	-23.14	8540	20221013	12.76	12530	-23.14	20230717	9210	4.56	20231006	12530	-23.14	20230717	8610	11.85	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
93	20231016	130123	57	100.00	KOSPI	화학	N	N	N	N		N	9660	20	2	0.21	128302600	13363	49.95	9780	9780	9500	12530	6750	9640	9601.33	0.65	-2364	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1886	7.03	0.80	12	0.07	1375.00	12019.00	12530	20230717	-22.91	8540	20221013	13.11	12530	-22.91	20230717	9210	4.89	20231006	12530	-22.91	20230717	8610	12.20	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
94	20231016	120125	57	100.00	KOSPI	화학	N	N	N	N		N	9570	-70	5	-0.73	93046700	9717	36.32	9780	9780	9500	12530	6750	9640	9575.66	0.65	-1549	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1868	6.96	0.80	12	0.05	1375.00	12019.00	12530	20230717	-23.62	8540	20221013	12.06	12530	-23.62	20230717	9210	3.91	20231006	12530	-23.62	20230717	8610	11.15	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
95	20231016	110124	57	100.00	KOSPI	화학	N	N	N	N		N	9550	-90	5	-0.93	78333790	8172	30.54	9780	9780	9500	12530	6750	9640	9585.63	0.65	-1311	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1864	6.95	0.79	12	0.04	1375.00	12019.00	12530	20230717	-23.78	8540	20221013	11.83	12530	-23.78	20230717	9210	3.69	20231006	12530	-23.78	20230717	8610	10.92	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
96	20231016	100122	57	100.00	KOSPI	화학	N	N	N	N		N	9500	-140	5	-1.45	69961400	7293	27.26	9780	9780	9500	12530	6750	9640	9592.95	0.65	-980	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1855	6.91	0.79	12	0.04	1375.00	12019.00	12530	20230717	-24.18	8540	20221013	11.24	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8610	10.34	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
97	20231016	090123	57	100.00	KOSPI	화학	N	N	N	N		N	9740	100	2	1.04	1241220	127	0.47	9780	9780	9740	12530	6750	9640	9773.39	0.65	-45	10033	9836	9663	9466	9293	9935	9565	108	2890	500	6940	10	1	19522575	1901	7.08	0.81	12	0.00	1375.00	12019.00	12530	20230717	-22.27	8540	20221013	14.05	12530	-22.27	20230717	9210	5.75	20231006	12530	-22.27	20230717	8610	13.12	20221017	1.12	N	002100	500	108 억	126210	N	N	0	N	N
98	20231012	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9580	90	2	0.95	81656340	8575	67.81	9540	9580	9430	12330	6650	9490	9522.30	0.62	1289	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1870	6.97	0.80	12	0.04	1375.00	12019.00	12530	20230717	-23.54	8540	20221013	12.18	12530	-23.54	20230717	9210	4.02	20231006	12530	-23.54	20230717	8540	12.18	20221013	1.12	N	002100	500	108 억	120854	N	N	1	N	N
99	20231012	150123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9550	60	2	0.63	74841250	7863	62.18	9540	9560	9430	12330	6650	9490	9518.15	0.62	1431	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1864	6.95	0.79	12	0.04	1375.00	12019.00	12530	20230717	-23.78	8540	20221013	11.83	12530	-23.78	20230717	9210	3.69	20231006	12530	-23.78	20230717	8540	11.83	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
100	20231012	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9500	10	2	0.11	69588850	7313	57.83	9540	9560	9430	12330	6650	9490	9515.77	0.62	1431	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1855	6.91	0.79	12	0.04	1375.00	12019.00	12530	20230717	-24.18	8540	20221013	11.24	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8540	11.24	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
101	20231012	130122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9520	30	2	0.32	60380340	6345	50.18	9540	9560	9430	12330	6650	9490	9516.21	0.62	724	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1859	6.92	0.79	12	0.03	1375.00	12019.00	12530	20230717	-24.02	8540	20221013	11.48	12530	-24.02	20230717	9210	3.37	20231006	12530	-24.02	20230717	8540	11.48	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
102	20231012	120124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9520	30	2	0.32	40924460	4306	34.05	9540	9550	9430	12330	6650	9490	9504.05	0.62	472	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1859	6.92	0.79	12	0.02	1375.00	12019.00	12530	20230717	-24.02	8540	20221013	11.48	12530	-24.02	20230717	9210	3.37	20231006	12530	-24.02	20230717	8540	11.48	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
103	20231012	110123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9510	20	2	0.21	33939870	3574	28.26	9540	9550	9430	12330	6650	9490	9496.33	0.62	471	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1857	6.92	0.79	12	0.02	1375.00	12019.00	12530	20230717	-24.10	8540	20221013	11.36	12530	-24.10	20230717	9210	3.26	20231006	12530	-24.10	20230717	8540	11.36	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
104	20231012	100124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9490	0	3	0.00	28768670	3031	23.97	9540	9540	9430	12330	6650	9490	9491.48	0.62	471	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1853	6.90	0.79	12	0.02	1375.00	12019.00	12530	20230717	-24.26	8540	20221013	11.12	12530	-24.26	20230717	9210	3.04	20231006	12530	-24.26	20230717	8540	11.12	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
105	20231012	090123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9490	0	3	0.00	493730	52	0.41	9540	9540	9490	12330	6650	9490	9494.81	0.62	-10	9650	9570	9480	9400	9310	9610	9440	108	2840	500	6830	10	1	19522575	1853	6.90	0.79	12	0.00	1375.00	12019.00	12530	20230717	-24.26	8540	20221013	11.12	12530	-24.26	20230717	9210	3.04	20231006	12530	-24.26	20230717	8540	11.12	20221013	1.12	N	002100	500	108 억	120854	N	N	2	N	N
106	20231011	160124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9490	40	2	0.42	115473560	12182	48.47	9400	9560	9390	12280	6620	9450	9479.03	0.61	914	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1853	6.90	0.79	12	0.06	1375.00	12019.00	12530	20230717	-24.26	8540	20221013	11.12	12530	-24.26	20230717	9210	3.04	20231006	12530	-24.26	20230717	8540	11.12	20221013	1.12	N	002100	500	108 억	119917	N	N	2	N	N
107	20231011	150123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9490	40	2	0.42	100783690	10632	42.30	9400	9560	9390	12280	6620	9450	9479.28	0.61	1273	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1853	6.90	0.79	12	0.05	1375.00	12019.00	12530	20230717	-24.26	8540	20221013	11.12	12530	-24.26	20230717	9210	3.04	20231006	12530	-24.26	20230717	8540	11.12	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
108	20231011	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9480	30	2	0.32	60361030	6364	25.32	9400	9560	9390	12280	6620	9450	9484.76	0.61	823	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1851	6.89	0.79	12	0.03	1375.00	12019.00	12530	20230717	-24.34	8540	20221013	11.01	12530	-24.34	20230717	9210	2.93	20231006	12530	-24.34	20230717	8540	11.01	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
109	20231011	130123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9530	80	2	0.85	47851720	5046	20.08	9400	9560	9390	12280	6620	9450	9483.10	0.61	502	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1861	6.93	0.79	12	0.03	1375.00	12019.00	12530	20230717	-23.94	8540	20221013	11.59	12530	-23.94	20230717	9210	3.47	20231006	12530	-23.94	20230717	8540	11.59	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
110	20231011	120124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9530	80	2	0.85	41928090	4424	17.60	9400	9560	9390	12280	6620	9450	9477.42	0.61	301	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1861	6.93	0.79	12	0.02	1375.00	12019.00	12530	20230717	-23.94	8540	20221013	11.59	12530	-23.94	20230717	9210	3.47	20231006	12530	-23.94	20230717	8540	11.59	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
111	20231011	110123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9510	60	2	0.63	34606180	3655	14.54	9400	9560	9390	12280	6620	9450	9468.18	0.61	72	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1857	6.92	0.79	12	0.02	1375.00	12019.00	12530	20230717	-24.10	8540	20221013	11.36	12530	-24.10	20230717	9210	3.26	20231006	12530	-24.10	20230717	8540	11.36	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
112	20231011	100123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9510	60	2	0.63	25759540	2724	10.84	9400	9560	9390	12280	6620	9450	9456.51	0.61	323	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1857	6.92	0.79	12	0.01	1375.00	12019.00	12530	20230717	-24.10	8540	20221013	11.36	12530	-24.10	20230717	9210	3.26	20231006	12530	-24.10	20230717	8540	11.36	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
113	20231011	090123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9390	-60	5	-0.63	5751730	612	2.44	9400	9400	9390	12280	6620	9450	9398.25	0.61	-121	9763	9606	9463	9306	9163	9685	9385	108	2830	500	6800	10	1	19522575	1833	6.83	0.78	12	0.00	1375.00	12019.00	12530	20230717	-25.06	8540	20221013	9.95	12530	-25.06	20230717	9210	1.95	20231006	12530	-25.06	20230717	8540	9.95	20221013	1.12	N	002100	500	108 억	119917	N	N	1	N	N
114	20231010	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9450	50	2	0.53	227362200	24108	88.63	9320	9620	9320	12220	6580	9400	9430.97	0.60	4711	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1845	6.87	0.79	12	0.12	1375.00	12019.00	12530	20230717	-24.58	8540	20221013	10.66	12530	-24.58	20230717	9210	2.61	20231006	12530	-24.58	20230717	8540	10.66	20221013	1.14	N	002100	500	108 억	116758	N	N	1	N	N
115	20231010	150123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9370	-30	5	-0.32	200672520	21258	78.15	9320	9620	9320	12220	6580	9400	9439.86	0.60	2707	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1829	6.81	0.78	12	0.11	1375.00	12019.00	12530	20230717	-25.22	8540	20221013	9.72	12530	-25.22	20230717	9210	1.74	20231006	12530	-25.22	20230717	8540	9.72	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
116	20231010	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9410	10	2	0.11	106533100	11246	41.34	9320	9620	9320	12220	6580	9400	9472.98	0.60	1208	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1837	6.84	0.78	12	0.06	1375.00	12019.00	12530	20230717	-24.90	8540	20221013	10.19	12530	-24.90	20230717	9210	2.17	20231006	12530	-24.90	20230717	8540	10.19	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
117	20231010	130123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9430	30	2	0.32	98375400	10380	38.16	9320	9620	9320	12220	6580	9400	9477.40	0.60	1234	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1841	6.86	0.78	12	0.05	1375.00	12019.00	12530	20230717	-24.74	8540	20221013	10.42	12530	-24.74	20230717	9210	2.39	20231006	12530	-24.74	20230717	8540	10.42	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
118	20231010	120123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9500	100	2	1.06	70872580	7481	27.50	9320	9620	9320	12220	6580	9400	9473.68	0.60	910	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1855	6.91	0.79	12	0.04	1375.00	12019.00	12530	20230717	-24.18	8540	20221013	11.24	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8540	11.24	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
119	20231010	110121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9500	100	2	1.06	62098770	6556	24.10	9320	9620	9320	12220	6580	9400	9472.05	0.60	785	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1855	6.91	0.79	12	0.03	1375.00	12019.00	12530	20230717	-24.18	8540	20221013	11.24	12530	-24.18	20230717	9210	3.15	20231006	12530	-24.18	20230717	8540	11.24	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
120	20231010	100122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9510	110	2	1.17	55907180	5904	21.71	9320	9620	9320	12220	6580	9400	9469.37	0.60	775	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1857	6.92	0.79	12	0.03	1375.00	12019.00	12530	20230717	-24.10	8540	20221013	11.36	12530	-24.10	20230717	9210	3.26	20231006	12530	-24.10	20230717	8540	11.36	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
121	20231010	090122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9400	0	3	0.00	8817380	946	3.48	9320	9400	9320	12220	6580	9400	9320.70	0.60	-122	9740	9570	9390	9220	9040	9655	9305	108	2820	500	6760	10	1	19522575	1835	6.84	0.78	12	0.00	1375.00	12019.00	12530	20230717	-24.98	8540	20221013	10.07	12530	-24.98	20230717	9210	2.06	20231006	12530	-24.98	20230717	8540	10.07	20221013	1.14	N	002100	500	108 억	116758	N	N	2	N	N
122	20231006	160123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9400	60	2	0.64	251781330	26840	124.12	9210	9560	9210	12140	6540	9340	9380.77	0.58	3328	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1835	6.84	0.78	12	0.14	1375.00	12019.00	12530	20230717	-24.98	8540	20221013	10.07	12530	-24.98	20230717	9210	2.06	20231006	12530	-24.98	20230717	8540	10.07	20221013	1.20	N	002100	500	108 억	112808	N	N	2	N	N
123	20231006	150121	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9390	50	2	0.54	229392360	24457	113.10	9210	9560	9210	12140	6540	9340	9379.42	0.58	3537	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1833	6.83	0.78	12	0.13	1375.00	12019.00	12530	20230717	-25.06	8540	20221013	9.95	12530	-25.06	20230717	9210	1.95	20231006	12530	-25.06	20230717	8540	9.95	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
124	20231006	140123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9410	70	2	0.75	132075710	14175	65.55	9210	9480	9210	12140	6540	9340	9317.51	0.58	696	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1837	6.84	0.78	12	0.07	1375.00	12019.00	12530	20230717	-24.90	8540	20221013	10.19	12530	-24.90	20230717	9210	2.17	20231006	12530	-24.90	20230717	8540	10.19	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
125	20231006	130122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9410	70	2	0.75	127930150	13734	63.51	9210	9480	9210	12140	6540	9340	9314.85	0.58	779	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1837	6.84	0.78	12	0.07	1375.00	12019.00	12530	20230717	-24.90	8540	20221013	10.19	12530	-24.90	20230717	9210	2.17	20231006	12530	-24.90	20230717	8540	10.19	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
126	20231006	120122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9360	20	2	0.21	122495130	13154	60.83	9210	9480	9210	12140	6540	9340	9312.39	0.58	793	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1827	6.81	0.78	12	0.07	1375.00	12019.00	12530	20230717	-25.30	8540	20221013	9.60	12530	-25.30	20230717	9210	1.63	20231006	12530	-25.30	20230717	8540	9.60	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
127	20231006	110120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9330	-10	5	-0.11	76611340	8263	38.21	9210	9400	9210	12140	6540	9340	9271.61	0.58	1094	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1821	6.79	0.78	12	0.04	1375.00	12019.00	12530	20230717	-25.54	8540	20221013	9.25	12530	-25.54	20230717	9210	1.30	20231006	12530	-25.54	20230717	8540	9.25	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
128	20231006	100122	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9300	-40	5	-0.43	60714310	6559	30.33	9210	9400	9210	12140	6540	9340	9256.64	0.58	808	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1816	6.76	0.77	12	0.03	1375.00	12019.00	12530	20230717	-25.78	8540	20221013	8.90	12530	-25.78	20230717	9210	0.98	20231006	12530	-25.78	20230717	8540	8.90	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N
129	20231006	090120	55	50.00	KOSPI	화학	N	N	N	Y	50	N	9240	-100	5	-1.07	29593770	3213	14.86	9210	9320	9210	12140	6540	9340	9210.63	0.58	1133	9586	9462	9396	9272	9206	9430	9240	108	2800	500	6720	10	1	19522575	1804	6.72	0.77	12	0.02	1375.00	12019.00	12530	20230717	-26.26	8540	20221013	8.20	12530	-26.26	20230717	9210	0.33	20231006	12530	-26.26	20230717	8540	8.20	20221013	1.20	N	002100	500	108 억	112808	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History