KissMeData/003650/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160154	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-1900	5	-2.07	62432600	692	97.05	91800	92300	87000	119300	64300	91800	90220.52	33.80	0	-92	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
3	20241129	150155	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-1800	5	-1.96	51477800	570	79.94	91800	92300	87000	119300	64300	91800	90311.93	33.80	0	-53	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1566	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
4	20241129	140153	57	100.00	KOSPI		화학	N	N	N	N		N	91000	-800	5	-0.87	27256900	297	41.65	91800	92300	89900	119300	64300	91800	91774.07	33.80	0	-39	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
5	20241129	130154	57	100.00	KOSPI		화학	N	N	N	N		N	91000	-800	5	-0.87	27165900	296	41.51	91800	92300	89900	119300	64300	91800	91776.69	33.80	0	-39	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
6	20241129	120155	57	100.00	KOSPI		화학	N	N	N	N		N	91100	-700	5	-0.76	26801900	292	40.95	91800	92300	89900	119300	64300	91800	91787.33	33.80	0	-39	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1585	3.33	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.82	69500	20240118	31.08	104500	-12.82	20241008	69500	31.08	20240118	104500	-12.82	20241008	69500	31.08	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
7	20241129	110154	57	100.00	KOSPI		화학	N	N	N	N		N	91500	-300	5	-0.33	25448200	277	38.85	91800	92300	90800	119300	64300	91800	91870.76	33.80	0	-43	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1592	3.34	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
8	20241129	100155	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-900	5	-0.98	23265600	253	35.48	91800	92300	90900	119300	64300	91800	91958.89	33.80	0	-52	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
9	20241129	090155	57	100.00	KOSPI		화학	N	N	N	N		N	91800	0	3	0.00	91800	1	0.14	91800	91800	91800	119300	64300	91800	91800.00	33.80	0	-1	92400	92100	91500	91200	90600	92250	91350	87	27500	5000	67930	100	1	1739672	1597	3.35	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.15	69500	20240118	32.09	104500	-12.15	20241008	69500	32.09	20240118	104500	-12.15	20241008	69500	32.09	20240118	0.12	N	003650	5000	86 억		588002	N	N	0	N	00	N
10	20241128	160153	57	100.00	KOSPI		화학	N	N	N	N		N	91800	900	2	0.99	65067400	713	72.24	90900	91800	90900	118100	63700	90900	91258.63	33.81	0	42	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1597	3.35	0.42	12	0.04	27388.00	219506.00	104500	20241008	-12.15	69500	20240118	32.09	104500	-12.15	20241008	69500	32.09	20240118	104500	-12.15	20241008	69500	32.09	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
11	20241128	150157	57	100.00	KOSPI		화학	N	N	N	N		N	91300	400	2	0.44	57914300	635	64.34	90900	91800	90900	118100	63700	90900	91203.62	33.81	0	-8	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1588	3.33	0.42	12	0.04	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
12	20241128	140156	57	100.00	KOSPI		화학	N	N	N	N		N	91500	600	2	0.66	53173000	583	59.07	90900	91800	90900	118100	63700	90900	91205.83	33.81	0	-26	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1592	3.34	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
13	20241128	130155	57	100.00	KOSPI		화학	N	N	N	N		N	91500	600	2	0.66	46235600	507	51.37	90900	91800	90900	118100	63700	90900	91194.48	33.81	0	-27	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1592	3.34	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
14	20241128	120155	57	100.00	KOSPI		화학	N	N	N	N		N	91400	500	2	0.55	30528600	335	33.94	90900	91800	90900	118100	63700	90900	91130.15	33.81	0	-31	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1590	3.34	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
15	20241128	110154	57	100.00	KOSPI		화학	N	N	N	N		N	91300	400	2	0.44	23406400	257	26.04	90900	91800	90900	118100	63700	90900	91075.49	33.81	0	-8	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1588	3.33	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
16	20241128	100155	57	100.00	KOSPI		화학	N	N	N	N		N	91600	700	2	0.77	2831100	31	3.14	90900	91800	90900	118100	63700	90900	91325.81	33.81	0	-5	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1594	3.34	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.34	69500	20240118	31.80	104500	-12.34	20241008	69500	31.80	20240118	104500	-12.34	20241008	69500	31.80	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
17	20241128	090154	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	90900	1	0.10	90900	90900	90900	118100	63700	90900	90900.00	33.81	0	-1	94100	92500	91100	89500	88100	91800	88800	87	27200	5000	67260	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.12	N	003650	5000	86 억		588131	N	N	0	N	00	N
18	20241127	160153	57	100.00	KOSPI		화학	N	N	N	N		N	90900	900	2	1.00	89164100	987	188.00	92700	92700	89700	117000	63000	90000	90338.50	33.82	0	-81	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1581	3.32	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
19	20241127	150155	57	100.00	KOSPI		화학	N	N	N	N		N	90900	900	2	1.00	80080400	887	168.95	92700	92700	89700	117000	63000	90000	90282.30	33.82	0	-102	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1581	3.32	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
20	20241127	140154	57	100.00	KOSPI		화학	N	N	N	N		N	90700	700	2	0.78	64846000	719	136.95	92700	92700	89700	117000	63000	90000	90189.15	33.82	0	-63	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1578	3.31	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
21	20241127	130152	57	100.00	KOSPI		화학	N	N	N	N		N	90700	700	2	0.78	59494900	660	125.71	92700	92700	89700	117000	63000	90000	90143.79	33.82	0	-42	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1578	3.31	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
22	20241127	120154	57	100.00	KOSPI		화학	N	N	N	N		N	90700	700	2	0.78	54870400	609	116.00	92700	92700	89700	117000	63000	90000	90099.18	33.82	0	-42	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1578	3.31	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
23	20241127	110154	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-100	5	-0.11	33054300	366	69.71	92700	92700	89800	117000	63000	90000	90312.30	33.82	0	-86	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
24	20241127	100153	57	100.00	KOSPI		화학	N	N	N	N		N	90800	800	2	0.89	27656000	306	58.29	92700	92700	90000	117000	63000	90000	90379.08	33.82	0	-84	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1580	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.11	69500	20240118	30.65	104500	-13.11	20241008	69500	30.65	20240118	104500	-13.11	20241008	69500	30.65	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
25	20241127	090154	57	100.00	KOSPI		화학	N	N	N	N		N	92700	2700	2	3.00	648900	7	1.33	92700	92700	92700	117000	63000	90000	92700.00	33.82	0	1	95200	92600	91300	88700	87400	91950	88050	87	27000	5000	66600	100	1	1739672	1613	3.38	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.29	69500	20240118	33.38	104500	-11.29	20241008	69500	33.38	20240118	104500	-11.29	20241008	69500	33.38	20240118	0.12	N	003650	5000	86 억		588337	N	N	0	N	00	N
26	20241126	160154	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-1000	5	-1.10	47948100	525	273.44	91000	93900	90000	118300	63700	91000	91329.71	33.82	0	16	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1566	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
27	20241126	150153	57	100.00	KOSPI		화학	N	N	N	N		N	90200	-800	5	-0.88	45247500	495	257.81	91000	93900	90200	118300	63700	91000	91409.09	33.82	0	30	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
28	20241126	140153	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-700	5	-0.77	41184100	450	234.38	91000	93900	90200	118300	63700	91000	91520.22	33.82	0	31	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1571	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
29	20241126	130153	57	100.00	KOSPI		화학	N	N	N	N		N	91000	0	3	0.00	39466200	431	224.48	91000	93900	90200	118300	63700	91000	91568.91	33.82	0	30	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
30	20241126	120153	57	100.00	KOSPI		화학	N	N	N	N		N	91100	100	2	0.11	37379600	408	212.50	91000	93900	90200	118300	63700	91000	91616.67	33.82	0	35	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1585	3.33	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.82	69500	20240118	31.08	104500	-12.82	20241008	69500	31.08	20240118	104500	-12.82	20241008	69500	31.08	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
31	20241126	110155	57	100.00	KOSPI		화학	N	N	N	N		N	91000	0	3	0.00	35103800	383	199.48	91000	93900	90200	118300	63700	91000	91654.83	33.82	0	33	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
32	20241126	100156	57	100.00	KOSPI		화학	N	N	N	N		N	91200	200	2	0.22	24479700	266	138.54	91000	93900	91000	118300	63700	91000	92028.95	33.82	0	23	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1587	3.33	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.73	69500	20240118	31.22	104500	-12.73	20241008	69500	31.22	20240118	104500	-12.73	20241008	69500	31.22	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
33	20241126	090153	57	100.00	KOSPI		화학	N	N	N	N		N	93800	2800	2	3.08	184800	2	1.04	91000	93800	91000	118300	63700	91000	92400.00	33.82	0	1	96066	93532	92266	89732	88466	92900	89100	87	27300	5000	67340	100	1	1739672	1632	3.42	0.43	12	0.00	27388.00	219506.00	104500	20241008	-10.24	69500	20240118	34.96	104500	-10.24	20241008	69500	34.96	20240118	104500	-10.24	20241008	69500	34.96	20240118	0.12	N	003650	5000	86 억		588373	N	N	0	N	00	N
34	20241125	160151	57	100.00	KOSPI		화학	N	N	N	N		N	91000	100	2	0.11	17606500	192	21.55	94800	94800	91000	118100	63700	90900	91700.52	33.82	0	20	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
35	20241125	150153	57	100.00	KOSPI		화학	N	N	N	N		N	91000	100	2	0.11	16787500	183	20.54	94800	94800	91000	118100	63700	90900	91734.97	33.82	0	24	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
36	20241125	140153	57	100.00	KOSPI		화학	N	N	N	N		N	91500	600	2	0.66	14964300	163	18.29	94800	94800	91000	118100	63700	90900	91805.52	33.82	0	24	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1592	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
37	20241125	130153	57	100.00	KOSPI		화학	N	N	N	N		N	91400	500	2	0.55	13688000	149	16.72	94800	94800	91000	118100	63700	90900	91865.77	33.82	0	20	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
38	20241125	120153	57	100.00	KOSPI		화학	N	N	N	N		N	91700	800	2	0.88	11766500	128	14.37	94800	94800	91000	118100	63700	90900	91925.78	33.82	0	21	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.25	69500	20240118	31.94	104500	-12.25	20241008	69500	31.94	20240118	104500	-12.25	20241008	69500	31.94	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
39	20241125	110153	57	100.00	KOSPI		화학	N	N	N	N		N	92000	1100	2	1.21	9009500	98	11.00	94800	94800	91000	118100	63700	90900	91933.67	33.82	0	14	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1600	3.36	0.42	12	0.01	27388.00	219506.00	104500	20241008	-11.96	69500	20240118	32.37	104500	-11.96	20241008	69500	32.37	20240118	104500	-11.96	20241008	69500	32.37	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
40	20241125	100151	57	100.00	KOSPI		화학	N	N	N	N		N	92100	1200	2	1.32	5055300	55	6.17	94800	94800	91000	118100	63700	90900	91914.55	33.82	0	3	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1602	3.36	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.87	69500	20240118	32.52	104500	-11.87	20241008	69500	32.52	20240118	104500	-11.87	20241008	69500	32.52	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
41	20241125	090150	57	100.00	KOSPI		화학	N	N	N	N		N	94400	3500	2	3.85	943200	10	1.12	94800	94800	91000	118100	63700	90900	94320.00	33.82	0	1	98633	94766	92133	88266	85633	96700	90200	87	27200	5000	67260	100	1	1739672	1642	3.45	0.43	12	0.00	27388.00	219506.00	104500	20241008	-9.67	69500	20240118	35.83	104500	-9.67	20241008	69500	35.83	20240118	104500	-9.67	20241008	69500	35.83	20240118	0.12	N	003650	5000	86 억		588387	N	N	0	N	00	N
42	20241122	160148	57	100.00	KOSPI		화학	N	N	N	N		N	90900	900	2	1.00	80409400	891	65.61	90000	96000	89500	117000	63000	90000	90246.24	33.81	0	83	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1581	3.32	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
43	20241122	150147	57	100.00	KOSPI		화학	N	N	N	N		N	91300	1300	2	1.44	75412700	836	61.56	90000	96000	89500	117000	63000	90000	90206.58	33.81	0	89	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1588	3.33	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
44	20241122	140148	57	100.00	KOSPI		화학	N	N	N	N		N	90500	500	2	0.56	68624000	761	56.04	90000	96000	89500	117000	63000	90000	90176.08	33.81	0	67	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1574	3.30	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
45	20241122	130148	57	100.00	KOSPI		화학	N	N	N	N		N	90100	100	2	0.11	33930300	375	27.61	90000	96000	90000	117000	63000	90000	90480.80	33.81	0	91	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1567	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.78	69500	20240118	29.64	104500	-13.78	20241008	69500	29.64	20240118	104500	-13.78	20241008	69500	29.64	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
46	20241122	120148	57	100.00	KOSPI		화학	N	N	N	N		N	90000	0	3	0.00	31859500	352	25.92	90000	96000	90000	117000	63000	90000	90509.94	33.81	0	90	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
47	20241122	110147	57	100.00	KOSPI		화학	N	N	N	N		N	90400	400	2	0.44	25822100	285	20.99	90000	96000	90000	117000	63000	90000	90603.86	33.81	0	91	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1573	3.30	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.49	69500	20240118	30.07	104500	-13.49	20241008	69500	30.07	20240118	104500	-13.49	20241008	69500	30.07	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
48	20241122	100149	57	100.00	KOSPI		화학	N	N	N	N		N	90400	400	2	0.44	25370100	280	20.62	90000	96000	90000	117000	63000	90000	90607.50	33.81	0	90	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1573	3.30	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.49	69500	20240118	30.07	104500	-13.49	20241008	69500	30.07	20240118	104500	-13.49	20241008	69500	30.07	20240118	0.12	N	003650	5000	86 억		588241	N	N	0	N	00	N
49	20241122	090148	57	100.00	KOSPI		화학	N	N	N	N		N	90300	300	2	0.33	2916000	31	2.28	90000	96000	90000	117000	63000	90000	94064.52	33.81	0	-3	92400	91200	90600	89400	88800	90900	89100	87	27000	5000	66600	100	1	1739672	1571	3.30	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.12	N	003650	5000	86 억		588241	Y	N	0	N	00	N
50	20241121	160146	57	100.00	KOSPI		화학	N	N	N	N		N	90000	500	2	0.56	123286100	1358	178.45	90000	91800	90000	116300	62700	89500	90785.05	33.81	0	-53	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1566	3.29	0.41	12	0.08	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
51	20241121	150149	57	100.00	KOSPI		화학	N	N	N	N		N	91100	1600	2	1.79	109707500	1208	158.74	90000	91800	90000	116300	62700	89500	90817.47	33.81	0	-76	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1585	3.33	0.42	12	0.07	27388.00	219506.00	104500	20241008	-12.82	69500	20240118	31.08	104500	-12.82	20241008	69500	31.08	20240118	104500	-12.82	20241008	69500	31.08	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
52	20241121	140149	57	100.00	KOSPI		화학	N	N	N	N		N	91500	2000	2	2.23	107059500	1179	154.93	90000	91800	90000	116300	62700	89500	90805.34	33.81	0	-61	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1592	3.34	0.42	12	0.07	27388.00	219506.00	104500	20241008	-12.44	69500	20240118	31.65	104500	-12.44	20241008	69500	31.65	20240118	104500	-12.44	20241008	69500	31.65	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
53	20241121	130149	57	100.00	KOSPI		화학	N	N	N	N		N	90800	1300	2	1.45	84190400	928	121.94	90000	91800	90000	116300	62700	89500	90722.41	33.81	0	-19	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1580	3.32	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.11	69500	20240118	30.65	104500	-13.11	20241008	69500	30.65	20240118	104500	-13.11	20241008	69500	30.65	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
54	20241121	120148	57	100.00	KOSPI		화학	N	N	N	N		N	90600	1100	2	1.23	48838800	540	70.96	90000	90900	90000	116300	62700	89500	90442.22	33.81	0	31	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1576	3.31	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.30	69500	20240118	30.36	104500	-13.30	20241008	69500	30.36	20240118	104500	-13.30	20241008	69500	30.36	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
55	20241121	110148	57	100.00	KOSPI		화학	N	N	N	N		N	90700	1200	2	1.34	37148300	411	54.01	90000	90900	90000	116300	62700	89500	90385.16	33.81	0	19	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1578	3.31	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
56	20241121	100149	57	100.00	KOSPI		화학	N	N	N	N		N	90600	1100	2	1.23	34427600	381	50.07	90000	90900	90000	116300	62700	89500	90361.15	33.81	0	-1	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1576	3.31	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.30	69500	20240118	30.36	104500	-13.30	20241008	69500	30.36	20240118	104500	-13.30	20241008	69500	30.36	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
57	20241121	090148	57	100.00	KOSPI		화학	N	N	N	N		N	90000	500	2	0.56	540000	6	0.79	90000	90000	90000	116300	62700	89500	90000.00	33.81	0	1	92300	90900	90000	88600	87700	90450	88150	87	26800	5000	66230	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		588108	N	N	0	N	00	N
58	20241120	160147	57	100.00	KOSPI		화학	N	N	N	N		N	89500	-800	5	-0.89	68333700	761	43.61	90300	91400	89100	117300	63300	90300	89794.61	33.80	0	183	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1557	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
59	20241120	150148	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-400	5	-0.44	59993700	668	38.28	90300	91400	89100	117300	63300	90300	89810.93	33.80	0	223	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
60	20241120	140150	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-400	5	-0.44	59724000	665	38.11	90300	91400	89100	117300	63300	90300	89810.53	33.80	0	223	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
61	20241120	130150	57	100.00	KOSPI		화학	N	N	N	N		N	90500	200	2	0.22	57835900	644	36.91	90300	91400	89100	117300	63300	90300	89807.30	33.80	0	221	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1574	3.30	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
62	20241120	120150	57	100.00	KOSPI		화학	N	N	N	N		N	90500	200	2	0.22	57473900	640	36.68	90300	91400	89100	117300	63300	90300	89802.97	33.80	0	221	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1574	3.30	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
63	20241120	110150	57	100.00	KOSPI		화학	N	N	N	N		N	90300	0	3	0.00	6602500	73	4.18	90300	91400	90300	117300	63300	90300	90445.21	33.80	0	10	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1571	3.30	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
64	20241120	100149	57	100.00	KOSPI		화학	N	N	N	N		N	91400	1100	2	1.22	1177200	13	0.74	90300	91400	90300	117300	63300	90300	90553.85	33.80	0	3	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1590	3.34	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
65	20241120	090149	57	100.00	KOSPI		화학	N	N	N	N		N	90800	500	2	0.55	904000	10	0.57	90300	90800	90300	117300	63300	90300	90400.00	33.80	0	1	91566	90932	90566	89932	89566	90750	89750	87	27000	5000	66820	100	1	1739672	1580	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.11	69500	20240118	30.65	104500	-13.11	20241008	69500	30.65	20240118	104500	-13.11	20241008	69500	30.65	20240118	0.13	N	003650	5000	86 억		587961	N	N	0	N	00	N
66	20241119	160146	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-200	5	-0.22	157858600	1745	118.95	90500	91200	90200	117600	63400	90500	90463.38	33.78	0	250	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1571	3.30	0.41	12	0.10	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
67	20241119	150146	57	100.00	KOSPI		화학	N	N	N	N		N	90800	300	2	0.33	155597100	1720	117.25	90500	91200	90200	117600	63400	90500	90463.43	33.78	0	245	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1580	3.32	0.41	12	0.10	27388.00	219506.00	104500	20241008	-13.11	69500	20240118	30.65	104500	-13.11	20241008	69500	30.65	20240118	104500	-13.11	20241008	69500	30.65	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
68	20241119	140146	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-100	5	-0.11	65722000	727	49.56	90500	91200	90200	117600	63400	90500	90401.65	33.78	0	167	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1573	3.30	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.49	69500	20240118	30.07	104500	-13.49	20241008	69500	30.07	20240118	104500	-13.49	20241008	69500	30.07	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
69	20241119	130145	57	100.00	KOSPI		화학	N	N	N	N		N	90500	0	3	0.00	53776500	595	40.56	90500	91100	90200	117600	63400	90500	90380.67	33.78	0	179	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
70	20241119	120145	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-100	5	-0.11	52057300	576	39.26	90500	91100	90200	117600	63400	90500	90377.26	33.78	0	179	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1573	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.49	69500	20240118	30.07	104500	-13.49	20241008	69500	30.07	20240118	104500	-13.49	20241008	69500	30.07	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
71	20241119	110146	57	100.00	KOSPI		화학	N	N	N	N		N	91100	600	2	0.66	2636300	29	1.98	90500	91100	90500	117600	63400	90500	90906.90	33.78	0	7	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1585	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.82	69500	20240118	31.08	104500	-12.82	20241008	69500	31.08	20240118	104500	-12.82	20241008	69500	31.08	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
72	20241119	100148	57	100.00	KOSPI		화학	N	N	N	N		N	90900	400	2	0.44	724800	8	0.55	90500	90900	90500	117600	63400	90500	90600.00	33.78	0	1	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
73	20241119	090147	57	100.00	KOSPI		화학	N	N	N	N		N	90900	400	2	0.44	724800	8	0.55	90500	90900	90500	117600	63400	90500	90600.00	33.78	0	1	93166	91832	90666	89332	88166	91250	88750	87	27100	5000	66970	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587715	N	N	0	N	00	N
74	20241118	160145	57	100.00	KOSPI		화학	N	N	N	N		N	90500	-400	5	-0.44	132553300	1467	83.26	91100	92000	89500	118100	63700	90900	90356.71	33.79	0	-502	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1574	3.30	0.41	12	0.08	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
75	20241118	150145	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-900	5	-0.99	129296300	1431	81.21	91100	92000	89500	118100	63700	90900	90353.81	33.79	0	-507	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1566	3.29	0.41	12	0.08	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
76	20241118	140146	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-600	5	-0.66	95453100	1055	59.88	91100	92000	89500	118100	63700	90900	90476.87	33.79	0	-519	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1571	3.30	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
77	20241118	130145	57	100.00	KOSPI		화학	N	N	N	N		N	89600	-1300	5	-1.43	87432200	966	54.82	91100	92000	89500	118100	63700	90900	90509.52	33.79	0	-514	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1559	3.27	0.41	12	0.06	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
78	20241118	120147	57	100.00	KOSPI		화학	N	N	N	N		N	89700	-1200	5	-1.32	76850600	848	48.13	91100	92000	89500	118100	63700	90900	90625.71	33.79	0	-406	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1560	3.28	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
79	20241118	110145	57	100.00	KOSPI		화학	N	N	N	N		N	91000	100	2	0.11	60728100	669	37.97	91100	92000	89900	118100	63700	90900	90774.44	33.79	0	-303	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1583	3.32	0.41	12	0.04	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
80	20241118	100146	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-900	5	-0.99	36981000	407	23.10	91100	92000	89900	118100	63700	90900	90862.41	33.79	0	-110	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
81	20241118	090145	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	0	0	0.00	0	0	0	118100	63700	90900	0.00	33.79	0	0	94100	92500	91400	89800	88700	91950	89250	87	27200	5000	67260	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587775	N	N	0	N	00	N
82	20241115	160147	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	160347200	1762	61.91	91000	93000	90300	118100	63700	90900	91002.95	33.76	0	421	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1581	3.32	0.41	12	0.10	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
83	20241115	150150	57	100.00	KOSPI		화학	N	N	N	N		N	91000	100	2	0.11	158163200	1738	61.07	91000	93000	90300	118100	63700	90900	91002.99	33.76	0	417	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1583	3.32	0.41	12	0.10	27388.00	219506.00	104500	20241008	-12.92	69500	20240118	30.94	104500	-12.92	20241008	69500	30.94	20240118	104500	-12.92	20241008	69500	30.94	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
84	20241115	140149	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	152526600	1676	58.89	91000	93000	90300	118100	63700	90900	91006.32	33.76	0	412	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1581	3.32	0.41	12	0.10	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
85	20241115	130148	57	100.00	KOSPI		화학	N	N	N	N		N	90900	0	3	0.00	148426300	1631	57.31	91000	93000	90300	118100	63700	90900	91003.25	33.76	0	411	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1581	3.32	0.41	12	0.09	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
86	20241115	120149	57	100.00	KOSPI		화학	N	N	N	N		N	90700	-200	5	-0.22	124704800	1370	48.14	91000	93000	90300	118100	63700	90900	91025.40	33.76	0	242	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1578	3.31	0.41	12	0.08	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
87	20241115	110147	57	100.00	KOSPI		화학	N	N	N	N		N	90300	-600	5	-0.66	90098500	989	34.75	91000	93000	90300	118100	63700	90900	91100.61	33.76	0	211	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1571	3.30	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.59	69500	20240118	29.93	104500	-13.59	20241008	69500	29.93	20240118	104500	-13.59	20241008	69500	29.93	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
88	20241115	100149	57	100.00	KOSPI		화학	N	N	N	N		N	91400	500	2	0.55	23117200	252	8.85	91000	93000	91000	118100	63700	90900	91734.92	33.76	0	29	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	69500	20240118	31.51	104500	-12.54	20241008	69500	31.51	20240118	104500	-12.54	20241008	69500	31.51	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
89	20241115	090226	57	100.00	KOSPI		화학	N	N	N	N		N	91300	400	2	0.44	2275300	25	0.88	91000	91300	91000	118100	63700	90900	91012.00	33.76	0	0	91966	91432	90366	89832	88766	91700	90100	87	27200	5000	67260	100	1	1739672	1588	3.33	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.63	69500	20240118	31.37	104500	-12.63	20241008	69500	31.37	20240118	104500	-12.63	20241008	69500	31.37	20240118	0.13	N	003650	5000	86 억		587357	N	N	0	N	00	N
90	20241114	160146	57	100.00	KOSPI		화학	N	N	N	N		N	90900	1000	2	1.11	255342400	2836	457.42	89300	90900	89300	116800	63000	89900	90036.11	33.76	0	-48	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1581	3.32	0.41	12	0.16	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
91	20241114	150148	57	100.00	KOSPI		화학	N	N	N	N		N	90700	800	2	0.89	249560400	2772	447.10	89300	90900	89300	116800	63000	89900	90029.00	33.76	0	-60	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1578	3.31	0.41	12	0.16	27388.00	219506.00	104500	20241008	-13.21	69500	20240118	30.50	104500	-13.21	20241008	69500	30.50	20240118	104500	-13.21	20241008	69500	30.50	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
92	20241114	140146	57	100.00	KOSPI		화학	N	N	N	N		N	90900	1000	2	1.11	232999900	2589	417.58	89300	90900	89300	116800	63000	89900	89996.10	33.76	0	-62	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1581	3.32	0.41	12	0.15	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
93	20241114	130146	57	100.00	KOSPI		화학	N	N	N	N		N	90200	300	2	0.33	230190600	2558	412.58	89300	90900	89300	116800	63000	89900	89988.51	33.76	0	-52	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1569	3.29	0.41	12	0.15	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
94	20241114	120145	57	100.00	KOSPI		화학	N	N	N	N		N	89500	-400	5	-0.44	40738900	453	73.06	89300	90900	89300	116800	63000	89900	89931.35	33.76	0	-85	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1557	3.27	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
95	20241114	110148	57	100.00	KOSPI		화학	N	N	N	N		N	89600	-300	5	-0.33	21442900	239	38.55	89300	90900	89300	116800	63000	89900	89719.25	33.76	0	-45	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
96	20241114	100150	57	100.00	KOSPI		화학	N	N	N	N		N	90900	1000	2	1.11	9740400	109	17.58	89300	90900	89300	116800	63000	89900	89361.47	33.76	0	0	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1581	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.01	69500	20240118	30.79	104500	-13.01	20241008	69500	30.79	20240118	104500	-13.01	20241008	69500	30.79	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
97	20241114	090145	57	100.00	KOSPI		화학	N	N	N	N		N	89900	0	3	0.00	0	0	0.00	0	0	0	116800	63000	89900	0.00	33.76	0	0	95100	92500	91200	88600	87300	91850	87950	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억		587398	N	N	0	N	00	N
98	20241112	160144	57	100.00	KOSPI		화학	N	N	N	N		N	93800	-2300	5	-2.39	152697900	1626	272.36	96100	96200	93000	124900	67300	96100	93910.15	33.78	0	-19	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1632	3.42	0.43	12	0.09	27388.00	219506.00	104500	20241008	-10.24	69500	20240118	34.96	104500	-10.24	20241008	69500	34.96	20240118	104500	-10.24	20241008	69500	34.96	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
99	20241112	150145	57	100.00	KOSPI		화학	N	N	N	N		N	93700	-2400	5	-2.50	144433800	1538	257.62	96100	96200	93000	124900	67300	96100	93910.14	33.78	0	-17	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1630	3.42	0.43	12	0.09	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
100	20241112	140146	57	100.00	KOSPI		화학	N	N	N	N		N	93700	-2400	5	-2.50	126418100	1345	225.29	96100	96200	93000	124900	67300	96100	93991.15	33.78	0	-149	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1630	3.42	0.43	12	0.08	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
101	20241112	130144	57	100.00	KOSPI		화학	N	N	N	N		N	93200	-2900	5	-3.02	100812100	1071	179.40	96100	96200	93000	124900	67300	96100	94128.94	33.78	0	-154	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1621	3.40	0.42	12	0.06	27388.00	219506.00	104500	20241008	-10.81	69500	20240118	34.10	104500	-10.81	20241008	69500	34.10	20240118	104500	-10.81	20241008	69500	34.10	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
102	20241112	120145	57	100.00	KOSPI		화학	N	N	N	N		N	93100	-3000	5	-3.12	88893800	943	157.96	96100	96200	93000	124900	67300	96100	94267.02	33.78	0	-143	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1620	3.40	0.42	12	0.05	27388.00	219506.00	104500	20241008	-10.91	69500	20240118	33.96	104500	-10.91	20241008	69500	33.96	20240118	104500	-10.91	20241008	69500	33.96	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
103	20241112	110144	57	100.00	KOSPI		화학	N	N	N	N		N	93800	-2300	5	-2.39	64914500	686	114.91	96100	96200	93300	124900	67300	96100	94627.55	33.78	0	-116	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1632	3.42	0.43	12	0.04	27388.00	219506.00	104500	20241008	-10.24	69500	20240118	34.96	104500	-10.24	20241008	69500	34.96	20240118	104500	-10.24	20241008	69500	34.96	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
104	20241112	100145	57	100.00	KOSPI		화학	N	N	N	N		N	95000	-1100	5	-1.14	31123000	326	54.61	96100	96200	94100	124900	67300	96100	95469.33	33.78	0	-81	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1653	3.47	0.43	12	0.02	27388.00	219506.00	104500	20241008	-9.09	69500	20240118	36.69	104500	-9.09	20241008	69500	36.69	20240118	104500	-9.09	20241008	69500	36.69	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
105	20241112	090144	57	100.00	KOSPI		화학	N	N	N	N		N	96100	0	3	0.00	96100	1	0.17	96100	96100	96100	124900	67300	96100	96100.00	33.78	0	0	98300	97200	95800	94700	93300	96500	94000	87	28800	5000	71110	100	1	1739672	1672	3.51	0.44	12	0.00	27388.00	219506.00	104500	20241008	-8.04	69500	20240118	38.27	104500	-8.04	20241008	69500	38.27	20240118	104500	-8.04	20241008	69500	38.27	20240118	0.13	N	003650	5000	86 억		587682	N	N	0	N	00	N
106	20241111	160143	57	100.00	KOSPI		화학	N	N	N	N		N	96100	-400	5	-0.41	57392700	597	70.90	96500	96900	94400	125400	67600	96500	96135.18	33.80	0	-64	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1672	3.51	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.04	69500	20240118	38.27	104500	-8.04	20241008	69500	38.27	20240118	104500	-8.04	20241008	69500	38.27	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
107	20241111	150146	57	100.00	KOSPI		화학	N	N	N	N		N	95600	-900	5	-0.93	52011100	541	64.25	96500	96900	94400	125400	67600	96500	96138.82	33.80	0	-110	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1663	3.49	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.52	69500	20240118	37.55	104500	-8.52	20241008	69500	37.55	20240118	104500	-8.52	20241008	69500	37.55	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
108	20241111	140145	57	100.00	KOSPI		화학	N	N	N	N		N	94400	-2100	5	-2.18	49233000	512	60.81	96500	96900	94400	125400	67600	96500	96158.20	33.80	0	-97	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1642	3.45	0.43	12	0.03	27388.00	219506.00	104500	20241008	-9.67	69500	20240118	35.83	104500	-9.67	20241008	69500	35.83	20240118	104500	-9.67	20241008	69500	35.83	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
109	20241111	130144	57	100.00	KOSPI		화학	N	N	N	N		N	96000	-500	5	-0.52	42560400	442	52.49	96500	96900	96000	125400	67600	96500	96290.50	33.80	0	-89	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1670	3.51	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.13	69500	20240118	38.13	104500	-8.13	20241008	69500	38.13	20240118	104500	-8.13	20241008	69500	38.13	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
110	20241111	120144	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-300	5	-0.31	31692400	329	39.07	96500	96900	96200	125400	67600	96500	96329.48	33.80	0	-81	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1674	3.51	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.94	69500	20240118	38.42	104500	-7.94	20241008	69500	38.42	20240118	104500	-7.94	20241008	69500	38.42	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
111	20241111	110144	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-300	5	-0.31	28710200	298	35.39	96500	96900	96200	125400	67600	96500	96342.95	33.80	0	-75	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1674	3.51	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.94	69500	20240118	38.42	104500	-7.94	20241008	69500	38.42	20240118	104500	-7.94	20241008	69500	38.42	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
112	20241111	100143	57	100.00	KOSPI		화학	N	N	N	N		N	96400	-100	5	-0.10	8106600	84	9.98	96500	96900	96400	125400	67600	96500	96507.14	33.80	0	-22	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1677	3.52	0.44	12	0.00	27388.00	219506.00	104500	20241008	-7.75	69500	20240118	38.71	104500	-7.75	20241008	69500	38.71	20240118	104500	-7.75	20241008	69500	38.71	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
113	20241111	090143	57	100.00	KOSPI		화학	N	N	N	N		N	96500	0	3	0.00	1447500	15	1.78	96500	96500	96500	125400	67600	96500	96500.00	33.80	0	-2	98366	97432	96566	95632	94766	97900	96100	87	28900	5000	71410	100	1	1739672	1679	3.52	0.44	12	0.00	27388.00	219506.00	104500	20241008	-7.66	69500	20240118	38.85	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.14	N	003650	5000	86 억		587973	N	N	0	N	00	N
114	20241108	160140	57	100.00	KOSPI		화학	N	N	N	N		N	96500	900	2	0.94	81334100	842	54.18	95700	97500	95700	124200	67000	95600	96596.32	33.80	0	-12	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1679	3.52	0.44	12	0.05	27388.00	219506.00	104500	20241008	-7.66	69500	20240118	38.85	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
115	20241108	150144	57	100.00	KOSPI		화학	N	N	N	N		N	96500	900	2	0.94	79884900	827	53.22	95700	97500	95700	124200	67000	95600	96596.01	33.80	0	-10	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1679	3.52	0.44	12	0.05	27388.00	219506.00	104500	20241008	-7.66	69500	20240118	38.85	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
116	20241108	140143	57	100.00	KOSPI		화학	N	N	N	N		N	96700	1100	2	1.15	66361800	687	44.21	95700	97500	95700	124200	67000	95600	96596.51	33.80	0	-18	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1682	3.53	0.44	12	0.04	27388.00	219506.00	104500	20241008	-7.46	69500	20240118	39.14	104500	-7.46	20241008	69500	39.14	20240118	104500	-7.46	20241008	69500	39.14	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
117	20241108	130143	57	100.00	KOSPI		화학	N	N	N	N		N	96500	900	2	0.94	42499300	440	28.31	95700	97500	95700	124200	67000	95600	96589.32	33.80	0	25	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1679	3.52	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.66	69500	20240118	38.85	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
118	20241108	120144	57	100.00	KOSPI		화학	N	N	N	N		N	96800	1200	2	1.26	34696200	359	23.10	95700	97500	95700	124200	67000	95600	96646.80	33.80	0	24	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1684	3.53	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.37	69500	20240118	39.28	104500	-7.37	20241008	69500	39.28	20240118	104500	-7.37	20241008	69500	39.28	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
119	20241108	110145	57	100.00	KOSPI		화학	N	N	N	N		N	96800	1200	2	1.26	31115000	322	20.72	95700	97500	95700	124200	67000	95600	96630.43	33.80	0	2	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1684	3.53	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.37	69500	20240118	39.28	104500	-7.37	20241008	69500	39.28	20240118	104500	-7.37	20241008	69500	39.28	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
120	20241108	100144	57	100.00	KOSPI		화학	N	N	N	N		N	97000	1400	2	1.46	19193700	199	12.81	95700	97000	95700	124200	67000	95600	96450.75	33.80	0	-22	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1687	3.54	0.44	12	0.01	27388.00	219506.00	104500	20241008	-7.18	69500	20240118	39.57	104500	-7.18	20241008	69500	39.57	20240118	104500	-7.18	20241008	69500	39.57	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
121	20241108	090142	57	100.00	KOSPI		화학	N	N	N	N		N	95600	0	3	0.00	0	0	0.00	0	0	0	124200	67000	95600	0.00	33.80	0	0	97466	96532	94966	94032	92466	97000	94500	87	28600	5000	70740	100	1	1739672	1663	3.49	0.44	12	0.00	27388.00	219506.00	104500	20241008	-8.52	69500	20240118	37.55	104500	-8.52	20241008	69500	37.55	20240118	104500	-8.52	20241008	69500	37.55	20240118	0.14	N	003650	5000	86 억		588075	N	N	0	N	00	N
122	20241107	160143	57	100.00	KOSPI		화학	N	N	N	N		N	95600	1900	2	2.03	147432700	1554	302.92	94000	95900	93400	121800	65600	93700	94873.04	33.80	0	-88	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1663	3.49	0.44	12	0.09	27388.00	219506.00	104500	20241008	-8.52	69500	20240118	37.55	104500	-8.52	20241008	69500	37.55	20240118	104500	-8.52	20241008	69500	37.55	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
123	20241107	150142	57	100.00	KOSPI		화학	N	N	N	N		N	95800	2100	2	2.24	147049900	1550	302.14	94000	95900	93400	121800	65600	93700	94870.90	33.80	0	-89	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1667	3.50	0.44	12	0.09	27388.00	219506.00	104500	20241008	-8.33	69500	20240118	37.84	104500	-8.33	20241008	69500	37.84	20240118	104500	-8.33	20241008	69500	37.84	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
124	20241107	140145	57	100.00	KOSPI		화학	N	N	N	N		N	95300	1600	2	1.71	136650800	1441	280.90	94000	95900	93400	121800	65600	93700	94830.53	33.80	0	-96	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1658	3.48	0.43	12	0.08	27388.00	219506.00	104500	20241008	-8.80	69500	20240118	37.12	104500	-8.80	20241008	69500	37.12	20240118	104500	-8.80	20241008	69500	37.12	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
125	20241107	130145	57	100.00	KOSPI		화학	N	N	N	N		N	95300	1600	2	1.71	123494700	1303	254.00	94000	95900	93400	121800	65600	93700	94777.21	33.80	0	-119	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1658	3.48	0.43	12	0.07	27388.00	219506.00	104500	20241008	-8.80	69500	20240118	37.12	104500	-8.80	20241008	69500	37.12	20240118	104500	-8.80	20241008	69500	37.12	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
126	20241107	120143	57	100.00	KOSPI		화학	N	N	N	N		N	95600	1900	2	2.03	107922600	1140	222.22	94000	95600	93400	121800	65600	93700	94668.95	33.80	0	-128	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1663	3.49	0.44	12	0.07	27388.00	219506.00	104500	20241008	-8.52	69500	20240118	37.55	104500	-8.52	20241008	69500	37.55	20240118	104500	-8.52	20241008	69500	37.55	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
127	20241107	110143	57	100.00	KOSPI		화학	N	N	N	N		N	93400	-300	5	-0.32	14155100	151	29.43	94000	94300	93400	121800	65600	93700	93742.38	33.80	0	38	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1625	3.41	0.43	12	0.01	27388.00	219506.00	104500	20241008	-10.62	69500	20240118	34.39	104500	-10.62	20241008	69500	34.39	20240118	104500	-10.62	20241008	69500	34.39	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
128	20241107	100143	57	100.00	KOSPI		화학	N	N	N	N		N	93700	0	3	0.00	12564800	134	26.12	94000	94300	93700	121800	65600	93700	93767.16	33.80	0	38	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1630	3.42	0.43	12	0.01	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
129	20241107	090143	57	100.00	KOSPI		화학	N	N	N	N		N	94000	300	2	0.32	188000	2	0.39	94000	94000	94000	121800	65600	93700	94000.00	33.80	0	0	96700	95200	94400	92900	92100	94800	92500	87	28100	5000	69330	100	1	1739672	1635	3.43	0.43	12	0.00	27388.00	219506.00	104500	20241008	-10.05	69500	20240118	35.25	104500	-10.05	20241008	69500	35.25	20240118	104500	-10.05	20241008	69500	35.25	20240118	0.14	N	003650	5000	86 억		588045	N	N	0	N	00	N
130	20241106	160143	57	100.00	KOSPI		화학	N	N	N	N		N	93700	100	2	0.11	48249400	513	60.21	95900	95900	93600	121600	65600	93600	94053.41	33.81	0	-81	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1630	3.42	0.43	12	0.03	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
131	20241106	150147	57	100.00	KOSPI		화학	N	N	N	N		N	93900	300	2	0.32	39328600	418	49.06	95900	95900	93600	121600	65600	93600	94087.56	33.81	0	-61	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1634	3.43	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.14	69500	20240118	35.11	104500	-10.14	20241008	69500	35.11	20240118	104500	-10.14	20241008	69500	35.11	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
132	20241106	140147	57	100.00	KOSPI		화학	N	N	N	N		N	93800	200	2	0.21	24896600	264	30.99	95900	95900	93700	121600	65600	93600	94305.30	33.81	0	-47	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1632	3.42	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.24	69500	20240118	34.96	104500	-10.24	20241008	69500	34.96	20240118	104500	-10.24	20241008	69500	34.96	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
133	20241106	130145	57	100.00	KOSPI		화학	N	N	N	N		N	93700	100	2	0.11	24708900	262	30.75	95900	95900	93700	121600	65600	93600	94308.78	33.81	0	-48	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1630	3.42	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
134	20241106	120144	57	100.00	KOSPI		화학	N	N	N	N		N	94800	1200	2	1.28	19239700	204	23.94	95900	95900	93800	121600	65600	93600	94312.25	33.81	0	-15	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1649	3.46	0.43	12	0.01	27388.00	219506.00	104500	20241008	-9.28	69500	20240118	36.40	104500	-9.28	20241008	69500	36.40	20240118	104500	-9.28	20241008	69500	36.40	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
135	20241106	110145	57	100.00	KOSPI		화학	N	N	N	N		N	94300	700	2	0.75	15547400	165	19.37	95900	95900	93800	121600	65600	93600	94226.67	33.81	0	8	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1641	3.44	0.43	12	0.01	27388.00	219506.00	104500	20241008	-9.76	69500	20240118	35.68	104500	-9.76	20241008	69500	35.68	20240118	104500	-9.76	20241008	69500	35.68	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
136	20241106	100145	57	100.00	KOSPI		화학	N	N	N	N		N	94200	600	2	0.64	2919900	31	3.64	95900	95900	93800	121600	65600	93600	94190.32	33.81	0	9	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1639	3.44	0.43	12	0.00	27388.00	219506.00	104500	20241008	-9.86	69500	20240118	35.54	104500	-9.86	20241008	69500	35.54	20240118	104500	-9.86	20241008	69500	35.54	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
137	20241106	090144	57	100.00	KOSPI		화학	N	N	N	N		N	95900	2300	2	2.46	95900	1	0.12	95900	95900	95900	121600	65600	93600	95900.00	33.81	0	1	96466	95032	93666	92232	90866	94350	91550	87	28000	5000	69260	100	1	1739672	1668	3.50	0.44	12	0.00	27388.00	219506.00	104500	20241008	-8.23	69500	20240118	37.99	104500	-8.23	20241008	69500	37.99	20240118	104500	-8.23	20241008	69500	37.99	20240118	0.14	N	003650	5000	86 억		588161	N	N	0	N	00	N
138	20241105	160142	57	100.00	KOSPI		화학	N	N	N	N		N	93600	-500	5	-0.53	79931700	852	65.49	94300	95100	92300	122300	65900	94100	93816.55	33.82	0	-43	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1628	3.42	0.43	12	0.05	27388.00	219506.00	104500	20241008	-10.43	69500	20240118	34.68	104500	-10.43	20241008	69500	34.68	20240118	104500	-10.43	20241008	69500	34.68	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
139	20241105	150144	57	100.00	KOSPI		화학	N	N	N	N		N	93600	-500	5	-0.53	73324700	781	60.03	94300	95100	92900	122300	65900	94100	93885.66	33.82	0	-32	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1628	3.42	0.43	12	0.04	27388.00	219506.00	104500	20241008	-10.43	69500	20240118	34.68	104500	-10.43	20241008	69500	34.68	20240118	104500	-10.43	20241008	69500	34.68	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
140	20241105	140142	57	100.00	KOSPI		화학	N	N	N	N		N	93400	-700	5	-0.74	40516900	429	32.97	94300	95100	93400	122300	65900	94100	94444.99	33.82	0	-104	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1625	3.41	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.62	69500	20240118	34.39	104500	-10.62	20241008	69500	34.39	20240118	104500	-10.62	20241008	69500	34.39	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
141	20241105	130142	57	100.00	KOSPI		화학	N	N	N	N		N	93700	-400	5	-0.43	38269000	405	31.13	94300	95100	93700	122300	65900	94100	94491.36	33.82	0	-113	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1630	3.42	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.33	69500	20240118	34.82	104500	-10.33	20241008	69500	34.82	20240118	104500	-10.33	20241008	69500	34.82	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
142	20241105	120143	57	100.00	KOSPI		화학	N	N	N	N		N	93900	-200	5	-0.21	34986600	370	28.44	94300	95100	93900	122300	65900	94100	94558.38	33.82	0	-115	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1634	3.43	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.14	69500	20240118	35.11	104500	-10.14	20241008	69500	35.11	20240118	104500	-10.14	20241008	69500	35.11	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
143	20241105	110140	57	100.00	KOSPI		화학	N	N	N	N		N	94300	200	2	0.21	26894200	284	21.83	94300	95100	94100	122300	65900	94100	94697.89	33.82	0	-94	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1641	3.44	0.43	12	0.02	27388.00	219506.00	104500	20241008	-9.76	69500	20240118	35.68	104500	-9.76	20241008	69500	35.68	20240118	104500	-9.76	20241008	69500	35.68	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
144	20241105	100142	57	100.00	KOSPI		화학	N	N	N	N		N	95100	1000	2	1.06	14383400	152	11.68	94300	95100	94100	122300	65900	94100	94627.63	33.82	0	-102	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1654	3.47	0.43	12	0.01	27388.00	219506.00	104500	20241008	-9.00	69500	20240118	36.83	104500	-9.00	20241008	69500	36.83	20240118	104500	-9.00	20241008	69500	36.83	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
145	20241105	090141	57	100.00	KOSPI		화학	N	N	N	N		N	94100	0	3	0.00	0	0	0.00	0	0	0	122300	65900	94100	0.00	33.82	0	0	96700	95400	94200	92900	91700	94800	92300	87	28200	5000	69630	100	1	1739672	1637	3.44	0.43	12	0.00	27388.00	219506.00	104500	20241008	-9.95	69500	20240118	35.40	104500	-9.95	20241008	69500	35.40	20240118	104500	-9.95	20241008	69500	35.40	20240118	0.15	N	003650	5000	86 억		588298	N	N	0	N	00	N
146	20241104	160141	57	100.00	KOSPI		화학	N	N	N	N		N	94100	-400	5	-0.42	121529000	1299	98.04	94500	95500	93000	122800	66200	94500	93555.81	33.79	0	244	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1637	3.44	0.43	12	0.07	27388.00	219506.00	104500	20241008	-9.95	69500	20240118	35.40	104500	-9.95	20241008	69500	35.40	20240118	104500	-9.95	20241008	69500	35.40	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
147	20241104	150143	57	100.00	KOSPI		화학	N	N	N	N		N	93300	-1200	5	-1.27	92752900	991	74.79	94500	95500	93000	122800	66200	94500	93595.26	33.79	0	233	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1623	3.41	0.43	12	0.06	27388.00	219506.00	104500	20241008	-10.72	69500	20240118	34.24	104500	-10.72	20241008	69500	34.24	20240118	104500	-10.72	20241008	69500	34.24	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
148	20241104	140142	57	100.00	KOSPI		화학	N	N	N	N		N	93400	-1100	5	-1.16	90513200	967	72.98	94500	95500	93000	122800	66200	94500	93602.07	33.79	0	226	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1625	3.41	0.43	12	0.06	27388.00	219506.00	104500	20241008	-10.62	69500	20240118	34.39	104500	-10.62	20241008	69500	34.39	20240118	104500	-10.62	20241008	69500	34.39	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
149	20241104	130131	57	100.00	KOSPI		화학	N	N	N	N		N	93100	-1400	5	-1.48	87613100	936	70.64	94500	95500	93000	122800	66200	94500	93603.74	33.79	0	238	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1620	3.40	0.42	12	0.05	27388.00	219506.00	104500	20241008	-10.91	69500	20240118	33.96	104500	-10.91	20241008	69500	33.96	20240118	104500	-10.91	20241008	69500	33.96	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
150	20241104	120140	57	100.00	KOSPI		화학	N	N	N	N		N	93100	-1400	5	-1.48	77558700	828	62.49	94500	95500	93000	122800	66200	94500	93669.93	33.79	0	186	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1620	3.40	0.42	12	0.05	27388.00	219506.00	104500	20241008	-10.91	69500	20240118	33.96	104500	-10.91	20241008	69500	33.96	20240118	104500	-10.91	20241008	69500	33.96	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
151	20241104	110140	57	100.00	KOSPI		화학	N	N	N	N		N	94000	-500	5	-0.53	24761400	263	19.85	94500	95500	93500	122800	66200	94500	94149.81	33.79	0	13	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1635	3.43	0.43	12	0.02	27388.00	219506.00	104500	20241008	-10.05	69500	20240118	35.25	104500	-10.05	20241008	69500	35.25	20240118	104500	-10.05	20241008	69500	35.25	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
152	20241104	100141	57	100.00	KOSPI		화학	N	N	N	N		N	94000	-500	5	-0.53	19409100	206	15.55	94500	95500	93500	122800	66200	94500	94218.93	33.79	0	19	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1635	3.43	0.43	12	0.01	27388.00	219506.00	104500	20241008	-10.05	69500	20240118	35.25	104500	-10.05	20241008	69500	35.25	20240118	104500	-10.05	20241008	69500	35.25	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
153	20241104	090140	57	100.00	KOSPI		화학	N	N	N	N		N	94600	100	2	0.11	852400	9	0.68	94500	95500	94500	122800	66200	94500	94711.11	33.79	0	2	98366	96432	95466	93532	92566	95950	93050	87	28300	5000	69930	100	1	1739672	1646	3.45	0.43	12	0.00	27388.00	219506.00	104500	20241008	-9.47	69500	20240118	36.12	104500	-9.47	20241008	69500	36.12	20240118	104500	-9.47	20241008	69500	36.12	20240118	0.16	N	003650	5000	86 억		587907	N	N	0	N	00	N
154	20241101	160137	57	100.00	KOSPI		화학	N	N	N	N		N	94500	-2800	5	-2.88	126904000	1325	194.57	97300	97400	94500	126400	68200	97300	95778.53	33.81	0	9	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1644	3.45	0.43	12	0.08	27388.00	219506.00	104500	20241008	-9.57	69500	20240118	35.97	104500	-9.57	20241008	69500	35.97	20240118	104500	-9.57	20241008	69500	35.97	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
155	20241101	150140	57	100.00	KOSPI		화학	N	N	N	N		N	95500	-1800	5	-1.85	124540800	1300	190.90	97300	97400	94900	126400	68200	97300	95800.62	33.81	0	26	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1661	3.49	0.44	12	0.07	27388.00	219506.00	104500	20241008	-8.61	69500	20240118	37.41	104500	-8.61	20241008	69500	37.41	20240118	104500	-8.61	20241008	69500	37.41	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
156	20241101	140141	57	100.00	KOSPI		화학	N	N	N	N		N	95500	-1800	5	-1.85	71687000	745	109.40	97300	97400	95400	126400	68200	97300	96224.16	33.81	0	94	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1661	3.49	0.44	12	0.04	27388.00	219506.00	104500	20241008	-8.61	69500	20240118	37.41	104500	-8.61	20241008	69500	37.41	20240118	104500	-8.61	20241008	69500	37.41	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
157	20241101	130145	57	100.00	KOSPI		화학	N	N	N	N		N	95400	-1900	5	-1.95	64714500	672	98.68	97300	97400	95400	126400	68200	97300	96301.34	33.81	0	71	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1660	3.48	0.43	12	0.04	27388.00	219506.00	104500	20241008	-8.71	69500	20240118	37.27	104500	-8.71	20241008	69500	37.27	20240118	104500	-8.71	20241008	69500	37.27	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
158	20241101	120146	57	100.00	KOSPI		화학	N	N	N	N		N	95800	-1500	5	-1.54	46739800	484	71.07	97300	97400	95800	126400	68200	97300	96569.83	33.81	0	-22	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1667	3.50	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.33	69500	20240118	37.84	104500	-8.33	20241008	69500	37.84	20240118	104500	-8.33	20241008	69500	37.84	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
159	20241101	110145	57	100.00	KOSPI		화학	N	N	N	N		N	96500	-800	5	-0.82	28493400	294	43.17	97300	97400	96500	126400	68200	97300	96916.33	33.81	0	-24	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1679	3.52	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.66	69500	20240118	38.85	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
160	20241101	100146	57	100.00	KOSPI		화학	N	N	N	N		N	97300	0	3	0.00	9731900	100	14.68	97300	97400	97300	126400	68200	97300	97319.00	33.81	0	-7	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1693	3.55	0.44	12	0.01	27388.00	219506.00	104500	20241008	-6.89	69500	20240118	40.00	104500	-6.89	20241008	69500	40.00	20240118	104500	-6.89	20241008	69500	40.00	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N
161	20241101	090145	57	100.00	KOSPI		화학	N	N	N	N		N	97300	0	3	0.00	1070300	11	1.62	97300	97300	97300	126400	68200	97300	97300.00	33.81	0	-1	99033	98166	96633	95766	94233	98600	96200	87	29100	5000	72000	100	1	1739672	1693	3.55	0.44	12	0.00	27388.00	219506.00	104500	20241008	-6.89	69500	20240118	40.00	104500	-6.89	20241008	69500	40.00	20240118	104500	-6.89	20241008	69500	40.00	20240118	0.16	N	003650	5000	86 억		588155	N	N	0	N	00	N