KissMeData/092230/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160727	57	100.00	KOSPI	화학	N	N	N	N	N	49600	-400	5	-0.80	35613700	714	446.25	50000	50500	49600	65000	35000	50000	49879.13	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
3	20231031	150735	57	100.00	KOSPI	화학	N	N	N	N	N	49650	-350	5	-0.70	33477200	671	419.38	50000	50500	49600	65000	35000	50000	49891.51	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2098	23.53	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
4	20231031	140740	57	100.00	KOSPI	화학	N	N	N	N	N	49750	-250	5	-0.50	24338000	487	304.38	50000	50500	49700	65000	35000	50000	49975.36	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48700	20230908	2.16	56500	-11.95	20230206	48700	2.16	20230908	64500	-22.87	20221214	48700	2.16	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
5	20231031	130734	57	100.00	KOSPI	화학	N	N	N	N	N	49800	-200	5	-0.40	23392550	468	292.50	50000	50500	49700	65000	35000	50000	49984.08	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48700	20230908	2.26	56500	-11.86	20230206	48700	2.26	20230908	64500	-22.79	20221214	48700	2.26	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
6	20231031	120734	57	100.00	KOSPI	화학	N	N	N	N	N	49750	-250	5	-0.50	23292950	466	291.25	50000	50500	49700	65000	35000	50000	49984.87	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48700	20230908	2.16	56500	-11.95	20230206	48700	2.16	20230908	64500	-22.87	20221214	48700	2.16	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
7	20231031	110754	57	100.00	KOSPI	화학	N	N	N	N	N	49750	-250	5	-0.50	21751700	435	271.88	50000	50500	49700	65000	35000	50000	50003.91	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48700	20230908	2.16	56500	-11.95	20230206	48700	2.16	20230908	64500	-22.87	20221214	48700	2.16	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
8	20231031	100741	57	100.00	KOSPI	화학	N	N	N	N	N	50100	100	2	0.20	18615050	372	232.50	50000	50500	49950	65000	35000	50000	50040.46	26.85	-1	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
9	20231031	090739	57	100.00	KOSPI	화학	N	N	N	N	N	50000	0	3	0.00	200000	4	2.50	50000	50000	50000	65000	35000	50000	50000.00	26.85	0	50800	50400	50100	49700	49400	50250	49550	211	15000	5000	37000	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.00	N	092230	5000	211 억	1134461	N	N	0	N	N
10	20231030	160727	57	100.00	KOSPI	화학	N	N	N	N	N	50000	100	2	0.20	8010550	160	22.13	50500	50500	49800	64800	34950	49900	50065.94	26.85	3	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
11	20231030	150711	57	100.00	KOSPI	화학	N	N	N	N	N	49850	-50	5	-0.10	7510650	150	20.75	50500	50500	49800	64800	34950	49900	50071.00	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
12	20231030	140711	57	100.00	KOSPI	화학	N	N	N	N	N	49900	0	3	0.00	5663900	113	15.63	50500	50500	49800	64800	34950	49900	50123.01	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
13	20231030	130713	57	100.00	KOSPI	화학	N	N	N	N	N	50000	100	2	0.20	5564100	111	15.35	50500	50500	49800	64800	34950	49900	50127.03	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
14	20231030	120707	57	100.00	KOSPI	화학	N	N	N	N	N	50000	100	2	0.20	4065100	81	11.20	50500	50500	49800	64800	34950	49900	50186.42	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
15	20231030	110709	57	100.00	KOSPI	화학	N	N	N	N	N	50000	100	2	0.20	4065100	81	11.20	50500	50500	49800	64800	34950	49900	50186.42	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
16	20231030	100707	57	100.00	KOSPI	화학	N	N	N	N	N	50300	400	2	0.80	2866200	57	7.88	50500	50500	49800	64800	34950	49900	50284.21	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
17	20231030	090703	57	100.00	KOSPI	화학	N	N	N	N	N	50500	600	2	1.20	101000	2	0.28	50500	50500	50500	64800	34950	49900	50500.00	26.85	0	50966	50432	50166	49632	49366	50300	49500	211	14900	5000	36920	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.01	N	092230	5000	211 억	1134461	N	N	0	N	N
18	20231027	160635	57	100.00	KOSPI	화학	N	N	N	N	N	49900	-300	5	-0.60	36281750	723	114.76	50300	50700	49900	65200	35200	50200	50182.23	26.85	-9	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	50	1	4224646	2108	23.65	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
19	20231027	150706	57	100.00	KOSPI	화학	N	N	N	N	N	50200	0	3	0.00	33183200	661	104.92	50300	50700	50100	65200	35200	50200	50201.51	26.85	-9	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
20	20231027	140704	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-100	5	-0.20	32831800	654	103.81	50300	50700	50100	65200	35200	50200	50201.53	26.85	-9	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2117	23.74	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
21	20231027	130655	57	100.00	KOSPI	화학	N	N	N	N	N	50200	0	3	0.00	26663000	531	84.29	50300	50700	50100	65200	35200	50200	50212.81	26.85	-8	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
22	20231027	120708	57	100.00	KOSPI	화학	N	N	N	N	N	50200	0	3	0.00	25408000	506	80.32	50300	50700	50100	65200	35200	50200	50213.44	26.85	-8	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
23	20231027	110712	57	100.00	KOSPI	화학	N	N	N	N	N	50500	300	2	0.60	24253000	483	76.67	50300	50700	50100	65200	35200	50200	50213.25	26.85	-8	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	48700	20230908	3.70	56500	-10.62	20230206	48700	3.70	20230908	64500	-21.71	20221214	48700	3.70	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
24	20231027	100704	57	100.00	KOSPI	화학	N	N	N	N	N	50200	0	3	0.00	22142000	441	70.00	50300	50700	50100	65200	35200	50200	50208.62	26.85	-8	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
25	20231027	090701	57	100.00	KOSPI	화학	N	N	N	N	N	50200	0	3	0.00	0	0	0.00	0	0	0	65200	35200	50200	0.00	26.85	0	51033	50616	50283	49866	49533	50450	49700	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134470	N	N	0	N	N
26	20231026	160654	57	100.00	KOSPI	화학	N	N	N	N	N	50200	-500	5	-0.99	31564500	630	19.99	50700	50700	49950	65900	35500	50700	50102.23	26.85	-13	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
27	20231026	150654	57	100.00	KOSPI	화학	N	N	N	N	N	50000	-700	5	-1.38	30562500	610	19.35	50700	50700	49950	65900	35500	50700	50102.46	26.85	-11	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
28	20231026	140656	57	100.00	KOSPI	화학	N	N	N	N	N	50300	-400	5	-0.79	22816600	455	14.44	50700	50700	49950	65900	35500	50700	50146.37	26.85	-8	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
29	20231026	130654	57	100.00	KOSPI	화학	N	N	N	N	N	50000	-700	5	-1.38	20911100	417	13.23	50700	50700	49950	65900	35500	50700	50146.52	26.85	-7	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
30	20231026	120652	57	100.00	KOSPI	화학	N	N	N	N	N	49950	-750	5	-1.48	16153600	322	10.22	50700	50700	49950	65900	35500	50700	50166.46	26.85	-6	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
31	20231026	110659	57	100.00	KOSPI	화학	N	N	N	N	N	50000	-700	5	-1.38	13754500	274	8.69	50700	50700	50000	65900	35500	50700	50198.91	26.85	-6	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
32	20231026	100658	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-600	5	-1.18	7133300	142	4.51	50700	50700	50000	65900	35500	50700	50234.51	26.85	-3	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
33	20231026	090655	57	100.00	KOSPI	화학	N	N	N	N	N	50700	0	3	0.00	557700	11	0.35	50700	50700	50700	65900	35500	50700	50700.00	26.85	0	51466	51082	50316	49932	49166	51275	50125	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.02	N	092230	5000	211 억	1134481	N	N	0	N	N
34	20231025	160658	57	100.00	KOSPI	화학	N	N	N	N	N	50700	600	2	1.20	158821200	3152	506.75	50600	50700	49550	65100	35100	50100	50387.44	26.85	14	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2142	24.03	0.25	12	0.07	2110.00	200412.00	64500	20221214	-21.40	48700	20230908	4.11	56500	-10.27	20230206	48700	4.11	20230908	64500	-21.40	20221214	48700	4.11	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
35	20231025	150657	57	100.00	KOSPI	화학	N	N	N	N	N	50400	300	2	0.60	157249700	3121	501.77	50600	50700	49550	65100	35100	50100	50384.40	26.85	3	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.07	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
36	20231025	140653	57	100.00	KOSPI	화학	N	N	N	N	N	50600	500	2	1.00	89303400	1778	285.85	50600	50700	49550	65100	35100	50100	50226.88	26.85	5	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2138	23.98	0.25	12	0.04	2110.00	200412.00	64500	20221214	-21.55	48700	20230908	3.90	56500	-10.44	20230206	48700	3.90	20230908	64500	-21.55	20221214	48700	3.90	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
37	20231025	130653	57	100.00	KOSPI	화학	N	N	N	N	N	50100	0	3	0.00	43522200	870	139.87	50600	50600	49550	65100	35100	50100	50025.52	26.85	5	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
38	20231025	120653	57	100.00	KOSPI	화학	N	N	N	N	N	50000	-100	5	-0.20	36872000	737	118.49	50600	50600	49550	65100	35100	50100	50029.85	26.85	5	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
39	20231025	110655	57	100.00	KOSPI	화학	N	N	N	N	N	50100	0	3	0.00	4974500	99	15.92	50600	50600	49550	65100	35100	50100	50247.47	26.85	-1	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
40	20231025	100656	57	100.00	KOSPI	화학	N	N	N	N	N	50200	100	2	0.20	3769600	75	12.06	50600	50600	49550	65100	35100	50100	50261.33	26.85	-1	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48700	20230908	3.08	56500	-11.15	20230206	48700	3.08	20230908	64500	-22.17	20221214	48700	3.08	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
41	20231025	090651	57	100.00	KOSPI	화학	N	N	N	N	N	50400	300	2	0.60	3166300	63	10.13	50600	50600	49550	65100	35100	50100	50258.73	26.85	-1	50633	50366	49933	49666	49233	50500	49800	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48700	20230908	3.49	56500	-10.80	20230206	48700	3.49	20230908	64500	-21.86	20221214	48700	3.49	20230908	0.02	N	092230	5000	211 억	1134473	N	N	0	N	N
42	20231024	160640	57	100.00	KOSPI	화학	N	N	N	N	N	50100	600	2	1.21	30961150	622	81.20	49500	50200	49500	64300	34650	49500	49776.77	26.85	-4	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
43	20231024	150649	57	100.00	KOSPI	화학	N	N	N	N	N	50000	500	2	1.01	29710650	597	77.94	49500	50200	49500	64300	34650	49500	49766.58	26.85	-4	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
44	20231024	140637	57	100.00	KOSPI	화학	N	N	N	N	N	49800	300	2	0.61	17418450	351	45.82	49500	50200	49500	64300	34650	49500	49625.21	26.85	-4	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48700	20230908	2.26	56500	-11.86	20230206	48700	2.26	20230908	64500	-22.79	20221214	48700	2.26	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
45	20231024	130644	57	100.00	KOSPI	화학	N	N	N	N	N	49550	50	2	0.10	5752550	116	15.14	49500	50200	49500	64300	34650	49500	49590.95	26.85	-3	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
46	20231024	120650	57	100.00	KOSPI	화학	N	N	N	N	N	49500	0	3	0.00	4712000	95	12.40	49500	50200	49500	64300	34650	49500	49600.00	26.85	-3	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
47	20231024	110645	57	100.00	KOSPI	화학	N	N	N	N	N	49600	100	2	0.20	1741050	35	4.57	49500	50200	49500	64300	34650	49500	49744.29	26.85	0	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
48	20231024	100638	57	100.00	KOSPI	화학	N	N	N	N	N	49550	50	2	0.10	1096250	22	2.87	49500	50200	49500	64300	34650	49500	49829.55	26.85	0	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
49	20231024	090644	57	100.00	KOSPI	화학	N	N	N	N	N	49500	0	3	0.00	0	0	0.00	0	0	0	64300	34650	49500	0.00	26.85	0	50433	49966	49733	49266	49033	49850	49150	211	14800	5000	36630	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1134477	N	N	0	N	N
50	20231023	160635	57	100.00	KOSPI	화학	N	N	N	N	N	49500	-200	5	-0.40	38092800	766	8.29	49700	50200	49500	64600	34800	49700	49729.50	26.85	-1	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
51	20231023	150638	57	100.00	KOSPI	화학	N	N	N	N	N	49750	50	2	0.10	31802150	639	6.92	49700	50200	49500	64600	34800	49700	49768.62	26.85	0	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2102	23.58	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.87	48700	20230908	2.16	56500	-11.95	20230206	48700	2.16	20230908	64500	-22.87	20221214	48700	2.16	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
52	20231023	140637	57	100.00	KOSPI	화학	N	N	N	N	N	49700	0	3	0.00	15667900	314	3.40	49700	50200	49500	64600	34800	49700	49897.77	26.85	5	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
53	20231023	130642	57	100.00	KOSPI	화학	N	N	N	N	N	49700	0	3	0.00	14723100	295	3.19	49700	50200	49500	64600	34800	49700	49908.81	26.85	5	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
54	20231023	120635	57	100.00	KOSPI	화학	N	N	N	N	N	49700	0	3	0.00	14723100	295	3.19	49700	50200	49500	64600	34800	49700	49908.81	26.85	5	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
55	20231023	110633	57	100.00	KOSPI	화학	N	N	N	N	N	49800	100	2	0.20	12732550	255	2.76	49700	50200	49500	64600	34800	49700	49931.57	26.85	5	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48700	20230908	2.26	56500	-11.86	20230206	48700	2.26	20230908	64500	-22.79	20221214	48700	2.26	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
56	20231023	100629	57	100.00	KOSPI	화학	N	N	N	N	N	50000	300	2	0.60	6599200	132	1.43	49700	50200	49500	64600	34800	49700	49993.94	26.85	0	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
57	20231023	090642	57	100.00	KOSPI	화학	N	N	N	N	N	49500	-200	5	-0.40	1341700	27	0.29	49700	49700	49500	64600	34800	49700	49692.59	26.85	-2	50366	50032	49466	49132	48566	50200	49300	211	14900	5000	36770	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1134474	N	N	0	N	N
58	20231020	160633	57	100.00	KOSPI	화학	N	N	N	N	N	49700	550	2	1.12	454144050	9191	533.43	49200	49800	48900	63800	34450	49150	49411.70	26.95	12	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2100	23.55	0.25	12	0.22	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
59	20231020	150633	57	100.00	KOSPI	화학	N	N	N	N	N	49500	350	2	0.71	453647400	9181	532.85	49200	49800	48900	63800	34450	49150	49411.55	26.95	8	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2091	23.46	0.25	12	0.22	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
60	20231020	140637	57	100.00	KOSPI	화학	N	N	N	N	N	49300	150	2	0.31	253064200	5129	297.68	49200	49800	48900	63800	34450	49150	49339.87	26.95	-7	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.12	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
61	20231020	130619	57	100.00	KOSPI	화학	N	N	N	N	N	49300	150	2	0.31	246559000	4997	290.02	49200	49800	48900	63800	34450	49150	49341.40	26.95	-7	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.12	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
62	20231020	120630	57	100.00	KOSPI	화학	N	N	N	N	N	49200	50	2	0.10	44983000	916	53.16	49200	49250	48900	63800	34450	49150	49108.08	26.95	2	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
63	20231020	110636	57	100.00	KOSPI	화학	N	N	N	N	N	49200	50	2	0.10	33764350	688	39.93	49200	49200	48900	63800	34450	49150	49076.09	26.95	3	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
64	20231020	100628	57	100.00	KOSPI	화학	N	N	N	N	N	49050	-100	5	-0.20	21972850	448	26.00	49200	49200	48950	63800	34450	49150	49046.54	26.95	2	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2072	23.25	0.24	12	0.01	2110.00	200412.00	64500	20221214	-23.95	48700	20230908	0.72	56500	-13.19	20230206	48700	0.72	20230908	64500	-23.95	20221214	48700	0.72	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
65	20231020	090630	57	100.00	KOSPI	화학	N	N	N	N	N	49150	0	3	0.00	294950	6	0.35	49200	49200	49150	63800	34450	49150	49158.33	26.95	0	49516	49332	49216	49032	48916	49275	48975	211	14650	5000	36370	50	1	4224646	2076	23.29	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.80	48700	20230908	0.92	56500	-13.01	20230206	48700	0.92	20230908	64500	-23.80	20221214	48700	0.92	20230908	0.02	N	092230	5000	211 억	1138458	N	N	0	N	N
66	20231019	160625	57	100.00	KOSPI	화학	N	N	N	N	N	49150	-300	5	-0.61	84834900	1723	328.82	49300	49400	49100	64200	34650	49450	49236.74	26.96	9	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2076	23.29	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.80	48700	20230908	0.92	56500	-13.01	20230206	48700	0.92	20230908	64500	-23.80	20221214	48700	0.92	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
67	20231019	150623	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-250	5	-0.51	81934800	1664	317.56	49300	49400	49100	64200	34650	49450	49239.66	26.96	7	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2079	23.32	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
68	20231019	140629	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-250	5	-0.51	73275600	1488	283.97	49300	49400	49100	64200	34650	49450	49244.35	26.96	7	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2079	23.32	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
69	20231019	130622	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-250	5	-0.51	59001600	1198	228.63	49300	49400	49100	64200	34650	49450	49250.08	26.96	7	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2079	23.32	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
70	20231019	120627	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-250	5	-0.51	49308800	1001	191.03	49300	49400	49100	64200	34650	49450	49259.54	26.96	7	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
71	20231019	110626	57	100.00	KOSPI	화학	N	N	N	N	N	49400	-50	5	-0.10	19557450	397	75.76	49300	49400	49100	64200	34650	49450	49263.10	26.96	7	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
72	20231019	100621	57	100.00	KOSPI	화학	N	N	N	N	N	49100	-350	5	-0.71	17289250	351	66.98	49300	49300	49100	64200	34650	49450	49257.12	26.96	8	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2074	23.27	0.24	12	0.01	2110.00	200412.00	64500	20221214	-23.88	48700	20230908	0.82	56500	-13.10	20230206	48700	0.82	20230908	64500	-23.88	20221214	48700	0.82	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
73	20231019	090627	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-150	5	-0.30	98600	2	0.38	49300	49300	49300	64200	34650	49450	49300.00	26.96	0	49516	49482	49416	49382	49316	49500	49400	211	14750	5000	36590	50	1	4224646	2083	23.36	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1139138	N	N	0	N	N
74	20231018	160630	57	100.00	KOSPI	화학	N	N	N	N	N	49450	50	2	0.10	25887200	524	36.49	49350	49450	49350	64200	34600	49400	49403.05	26.97	15	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
75	20231018	150623	57	100.00	KOSPI	화학	N	N	N	N	N	49450	50	2	0.10	24799650	502	34.96	49350	49450	49350	64200	34600	49400	49401.69	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
76	20231018	140615	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-50	5	-0.10	23959000	485	33.77	49350	49450	49350	64200	34600	49400	49400.00	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2085	23.39	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
77	20231018	130613	57	100.00	KOSPI	화학	N	N	N	N	N	49400	0	3	0.00	18471150	374	26.04	49350	49450	49350	64200	34600	49400	49388.10	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
78	20231018	120624	57	100.00	KOSPI	화학	N	N	N	N	N	49400	0	3	0.00	15356450	311	21.66	49350	49450	49350	64200	34600	49400	49377.65	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
79	20231018	110618	57	100.00	KOSPI	화학	N	N	N	N	N	49400	0	3	0.00	14566050	295	20.54	49350	49450	49350	64200	34600	49400	49376.44	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
80	20231018	100624	57	100.00	KOSPI	화학	N	N	N	N	N	49400	0	3	0.00	8439650	171	11.91	49350	49400	49350	64200	34600	49400	49354.68	26.97	1	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2087	23.41	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
81	20231018	090616	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-50	5	-0.10	5132400	104	7.24	49350	49350	49350	64200	34600	49400	49350.00	26.97	0	49933	49666	49233	48966	48533	49800	49100	211	14800	5000	36550	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.02	N	092230	5000	211 억	1139384	N	N	0	N	N
82	20231017	160619	57	100.00	KOSPI	화학	N	N	N	N	N	49400	50	2	0.10	70758800	1436	238.14	49350	49500	48800	64100	34550	49350	49274.93	26.98	7	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2087	23.41	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
83	20231017	150622	57	100.00	KOSPI	화학	N	N	N	N	N	49450	100	2	0.20	70561200	1432	237.48	49350	49500	48800	64100	34550	49350	49274.58	26.98	8	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2089	23.44	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
84	20231017	140624	57	100.00	KOSPI	화학	N	N	N	N	N	49350	0	3	0.00	48241900	980	162.52	49350	49500	48800	64100	34550	49350	49226.43	26.98	6	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
85	20231017	130619	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-50	5	-0.10	45036850	915	151.74	49350	49500	48800	64100	34550	49350	49220.60	26.98	6	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2083	23.36	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
86	20231017	120620	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-50	5	-0.10	44298050	900	149.25	49350	49500	48800	64100	34550	49350	49220.06	26.98	6	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2083	23.36	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
87	20231017	110615	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-50	5	-0.10	44051550	895	148.42	49350	49500	48800	64100	34550	49350	49219.61	26.98	6	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2083	23.36	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
88	20231017	100610	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-150	5	-0.30	38292500	778	129.02	49350	49500	48800	64100	34550	49350	49219.15	26.98	6	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
89	20231017	090616	57	100.00	KOSPI	화학	N	N	N	N	N	49350	0	3	0.00	148050	3	0.50	49350	49350	49350	64100	34550	49350	49350.00	26.98	0	49750	49550	49400	49200	49050	49650	49300	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1139884	N	N	0	N	N
90	20231016	160616	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-250	5	-0.50	29280000	593	113.38	49250	49600	49250	64400	34750	49600	49376.05	26.99	6	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2085	23.39	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
91	20231016	150617	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-250	5	-0.50	26269700	532	101.72	49250	49600	49250	64400	34750	49600	49379.14	26.99	6	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2085	23.39	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
92	20231016	140617	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-250	5	-0.50	18080450	366	69.98	49250	49600	49250	64400	34750	49600	49400.14	26.99	8	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2085	23.39	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
93	20231016	130613	57	100.00	KOSPI	화학	N	N	N	N	N	49400	-200	5	-0.40	13737550	278	53.15	49250	49600	49250	64400	34750	49600	49415.65	26.99	10	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
94	20231016	120613	57	100.00	KOSPI	화학	N	N	N	N	N	49450	-150	5	-0.30	10477150	212	40.54	49250	49600	49250	64400	34750	49600	49420.52	26.99	10	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
95	20231016	110610	57	100.00	KOSPI	화학	N	N	N	N	N	49350	-250	5	-0.50	6178300	125	23.90	49250	49600	49250	64400	34750	49600	49426.40	26.99	8	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
96	20231016	100606	57	100.00	KOSPI	화학	N	N	N	N	N	49500	-100	5	-0.20	3757550	76	14.53	49250	49600	49250	64400	34750	49600	49441.45	26.99	11	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
97	20231016	090609	57	100.00	KOSPI	화학	N	N	N	N	N	49500	-100	5	-0.20	2371600	48	9.18	49250	49600	49250	64400	34750	49600	49408.33	26.99	11	49733	49666	49533	49466	49333	49700	49500	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.03	N	092230	5000	211 억	1140056	N	N	0	N	N
98	20231012	160626	57	100.00	KOSPI	화학	N	N	N	N	N	49650	300	2	0.61	63469050	1281	75.09	49350	49800	49300	64100	34550	49350	49546.49	27.00	-150	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2098	23.53	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1140798	N	N	1	N	N
99	20231012	150614	57	100.00	KOSPI	화학	N	N	N	N	N	49650	300	2	0.61	63171250	1275	74.74	49350	49800	49300	64100	34550	49350	49546.08	27.00	-150	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2098	23.53	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
100	20231012	140612	57	100.00	KOSPI	화학	N	N	N	N	N	49600	250	2	0.51	39065650	789	46.25	49350	49800	49300	64100	34550	49350	49512.86	27.00	-151	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
101	20231012	130612	57	100.00	KOSPI	화학	N	N	N	N	N	49650	300	2	0.61	23540500	476	27.90	49350	49800	49300	64100	34550	49350	49454.83	27.00	-29	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2098	23.53	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
102	20231012	120621	57	100.00	KOSPI	화학	N	N	N	N	N	49650	300	2	0.61	22646800	458	26.85	49350	49800	49300	64100	34550	49350	49447.16	27.00	-29	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2098	23.53	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
103	20231012	110621	57	100.00	KOSPI	화학	N	N	N	N	N	49400	50	2	0.10	14123200	286	16.76	49350	49800	49300	64100	34550	49350	49381.82	27.00	-29	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
104	20231012	100616	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-50	5	-0.10	5525250	112	6.57	49350	49400	49300	64100	34550	49350	49332.59	27.00	0	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2083	23.36	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
105	20231012	090620	57	100.00	KOSPI	화학	N	N	N	N	N	49350	0	3	0.00	148050	3	0.18	49350	49350	49350	64100	34550	49350	49350.00	27.00	0	50050	49700	49250	48900	48450	49875	49075	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1140798	N	N	3	N	N
106	20231011	160613	57	100.00	KOSPI	화학	N	N	N	N	N	49350	50	2	0.10	83953200	1706	331.91	49300	49600	48800	64000	34550	49300	49210.55	27.01	-30	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2085	23.39	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1141267	N	N	3	N	N
107	20231011	150614	57	100.00	KOSPI	화학	N	N	N	N	N	49450	150	2	0.30	83607550	1699	330.54	49300	49600	48800	64000	34550	49300	49209.86	27.01	-27	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2089	23.44	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
108	20231011	140619	57	100.00	KOSPI	화학	N	N	N	N	N	49500	200	2	0.41	78559600	1597	310.70	49300	49600	48800	64000	34550	49300	49191.98	27.01	4	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
109	20231011	130609	57	100.00	KOSPI	화학	N	N	N	N	N	49300	0	3	0.00	72132800	1467	285.41	49300	49600	48800	64000	34550	49300	49170.28	27.01	4	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
110	20231011	120622	57	100.00	KOSPI	화학	N	N	N	N	N	49050	-250	5	-0.51	62947800	1280	249.03	49300	49600	48800	64000	34550	49300	49177.97	27.01	4	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2072	23.25	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.95	48700	20230908	0.72	56500	-13.19	20230206	48700	0.72	20230908	64500	-23.95	20221214	48700	0.72	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
111	20231011	110617	57	100.00	KOSPI	화학	N	N	N	N	N	49350	50	2	0.10	23752300	481	93.58	49300	49600	49250	64000	34550	49300	49381.08	27.01	4	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2085	23.39	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.49	48700	20230908	1.33	56500	-12.65	20230206	48700	1.33	20230908	64500	-23.49	20221214	48700	1.33	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
112	20231011	100613	57	100.00	KOSPI	화학	N	N	N	N	N	49500	200	2	0.41	2668450	54	10.51	49300	49500	49300	64000	34550	49300	49415.74	27.01	4	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
113	20231011	090617	57	100.00	KOSPI	화학	N	N	N	N	N	49300	0	3	0.00	49300	1	0.19	49300	49300	49300	64000	34550	49300	49300.00	27.01	1	50266	49782	49516	49032	48766	49650	48900	211	14700	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1141267	N	N	0	N	N
114	20231010	160609	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-300	5	-0.60	25482000	514	48.63	49450	50000	49250	64400	34750	49600	49575.88	26.90	-194	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2083	23.36	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
115	20231010	150607	57	100.00	KOSPI	화학	N	N	N	N	N	49250	-350	5	-0.71	24052300	485	45.88	49450	50000	49250	64400	34750	49600	49592.37	26.90	-181	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2081	23.34	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.64	48700	20230908	1.13	56500	-12.83	20230206	48700	1.13	20230908	64500	-23.64	20221214	48700	1.13	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
116	20231010	140611	57	100.00	KOSPI	화학	N	N	N	N	N	49400	-200	5	-0.40	20946150	422	39.92	49450	50000	49350	64400	34750	49600	49635.43	26.90	-141	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
117	20231010	130604	57	100.00	KOSPI	화학	N	N	N	N	N	49450	-150	5	-0.30	19268000	388	36.71	49450	50000	49400	64400	34750	49600	49659.79	26.90	-131	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
118	20231010	120605	57	100.00	KOSPI	화학	N	N	N	N	N	49600	0	3	0.00	13528450	272	25.73	49450	50000	49450	64400	34750	49600	49736.95	26.90	-68	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
119	20231010	110557	57	100.00	KOSPI	화학	N	N	N	N	N	49650	50	2	0.10	12883750	259	24.50	49450	50000	49450	64400	34750	49600	49744.21	26.90	-56	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2098	23.53	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
120	20231010	100600	57	100.00	KOSPI	화학	N	N	N	N	N	49650	50	2	0.10	6438200	129	12.20	49450	50000	49450	64400	34750	49600	49908.53	26.90	-45	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2098	23.53	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
121	20231010	090556	57	100.00	KOSPI	화학	N	N	N	N	N	49600	0	3	0.00	0	0	0.00	0	0	0	64400	34750	49600	0.00	26.90	0	49833	49716	49533	49416	49233	49775	49475	211	14800	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.03	N	092230	5000	211 억	1136466	N	N	0	N	N
122	20231006	160603	57	100.00	KOSPI	화학	N	N	N	N	N	49600	250	2	0.51	50670400	1024	138.38	49500	49650	49350	64100	34550	49350	49482.81	26.91	-218	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
123	20231006	150553	57	100.00	KOSPI	화학	N	N	N	N	N	49500	150	2	0.30	50422400	1019	137.70	49500	49650	49350	64100	34550	49350	49482.24	26.91	-221	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
124	20231006	140554	57	100.00	KOSPI	화학	N	N	N	N	N	49550	200	2	0.41	48044850	971	131.22	49500	49650	49350	64100	34550	49350	49479.76	26.91	-191	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2093	23.48	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
125	20231006	130548	57	100.00	KOSPI	화학	N	N	N	N	N	49500	150	2	0.30	28698000	580	78.38	49500	49650	49350	64100	34550	49350	49479.31	26.91	-147	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
126	20231006	120548	57	100.00	KOSPI	화학	N	N	N	N	N	49500	150	2	0.30	22361750	452	61.08	49500	49650	49350	64100	34550	49350	49472.90	26.91	-96	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
127	20231006	110542	57	100.00	KOSPI	화학	N	N	N	N	N	49500	150	2	0.30	14938300	302	40.81	49500	49650	49350	64100	34550	49350	49464.57	26.91	-50	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
128	20231006	100547	57	100.00	KOSPI	화학	N	N	N	N	N	49450	100	2	0.20	4801500	97	13.11	49500	49650	49450	64100	34550	49350	49500.00	26.91	-4	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2089	23.44	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N
129	20231006	090543	57	100.00	KOSPI	화학	N	N	N	N	N	49500	150	2	0.30	495000	10	1.35	49500	49500	49500	64100	34550	49350	49500.00	26.91	0	50216	49782	49516	49082	48816	49650	48950	211	14750	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.04	N	092230	5000	211 억	1136721	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History