KissMeData/003650/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160153	57	100.00	KOSPI		화학	N	N	N	N	N	97300	400	2	0.41	65863700	681	210.84	96900	97500	95100	125900	67900	96900	96716.15	33.79	-82	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1693	3.55	0.44	12	0.04	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	587792	N	N	0	N	N
3	20241031	150156	57	100.00	KOSPI		화학	N	N	N	N	N	97400	500	2	0.52	62266400	644	199.38	96900	97500	95100	125900	67900	96900	96686.96	33.79	-66	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1694	3.56	0.44	12	0.04	27388.00	219506.00	104500	20241008	-6.79	69500	20240118	40.14	104500	-6.79	20241008	69500	40.14	20240118	104500	-6.79	20241008	69500	40.14	20240118	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
4	20241031	140155	57	100.00	KOSPI		화학	N	N	N	N	N	97400	500	2	0.52	54004500	559	173.07	96900	97400	95100	125900	67900	96900	96609.12	33.79	-100	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1694	3.56	0.44	12	0.03	27388.00	219506.00	104500	20241008	-6.79	69500	20240118	40.14	104500	-6.79	20241008	69500	40.14	20240118	104500	-6.79	20241008	69500	40.14	20240118	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
5	20241031	130155	57	100.00	KOSPI		화학	N	N	N	N	N	96700	-200	5	-0.21	45656800	473	146.44	96900	97000	95100	125900	67900	96900	96526.00	33.79	-114	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1682	3.53	0.44	12	0.03	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	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
6	20241031	120154	57	100.00	KOSPI		화학	N	N	N	N	N	96400	-500	5	-0.52	40630200	421	130.34	96900	97000	95100	125900	67900	96900	96508.79	33.79	-79	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1677	3.52	0.44	12	0.02	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	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
7	20241031	110154	57	100.00	KOSPI		화학	N	N	N	N	N	96900	0	3	0.00	35991700	373	115.48	96900	97000	95100	125900	67900	96900	96492.49	33.79	-54	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1686	3.54	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.27	69500	20240118	39.42	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
8	20241031	100154	57	100.00	KOSPI		화학	N	N	N	N	N	96800	-100	5	-0.10	20723000	215	66.56	96900	97000	95100	125900	67900	96900	96386.05	33.79	-34	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1684	3.53	0.44	12	0.01	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	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
9	20241031	090155	57	100.00	KOSPI		화학	N	N	N	N	N	96900	0	3	0.00	2034900	21	6.50	96900	96900	96900	125900	67900	96900	96900.00	33.79	-3	98233	97566	96233	95566	94233	97900	95900	87	29000	5000	71700	100	1	1739672	1686	3.54	0.44	12	0.00	27388.00	219506.00	104500	20241008	-7.27	69500	20240118	39.42	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.16	N	003650	5000	86 억	587792	N	N	0	N	N
10	20241030	160154	57	100.00	KOSPI		화학	N	N	N	N	N	96900	900	2	0.94	31004800	323	10.93	96100	96900	94900	124800	67200	96000	95984.42	33.79	-66	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1686	3.54	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.27	69500	20240118	39.42	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.16	N	003650	5000	86 억	587860	N	N	0	N	N
11	20241030	150156	57	100.00	KOSPI		화학	N	N	N	N	N	96700	700	2	0.73	27813800	290	9.81	96100	96800	94900	124800	67200	96000	95909.66	33.79	-65	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1682	3.53	0.44	12	0.02	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	0.16	N	003650	5000	86 억	587860	N	N	0	N	N
12	20241030	140155	57	100.00	KOSPI		화학	N	N	N	N	N	95500	-500	5	-0.52	19331900	202	6.83	96100	96100	94900	124800	67200	96000	95702.48	33.79	-17	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1661	3.49	0.44	12	0.01	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	587860	N	N	0	N	N
13	20241030	130156	57	100.00	KOSPI		화학	N	N	N	N	N	95500	-500	5	-0.52	19331900	202	6.83	96100	96100	94900	124800	67200	96000	95702.48	33.79	-17	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1661	3.49	0.44	12	0.01	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	587860	N	N	0	N	N
14	20241030	120155	57	100.00	KOSPI		화학	N	N	N	N	N	95500	-500	5	-0.52	18662500	195	6.60	96100	96100	94900	124800	67200	96000	95705.13	33.79	-14	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1661	3.49	0.44	12	0.01	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	587860	N	N	0	N	N
15	20241030	110155	57	100.00	KOSPI		화학	N	N	N	N	N	95400	-600	5	-0.62	10449500	109	3.69	96100	96100	94900	124800	67200	96000	95866.97	33.79	-13	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1660	3.48	0.43	12	0.01	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	587860	N	N	0	N	N
16	20241030	100154	57	100.00	KOSPI		화학	N	N	N	N	N	95400	-600	5	-0.62	10258700	107	3.62	96100	96100	94900	124800	67200	96000	95875.70	33.79	-12	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	100	1	1739672	1660	3.48	0.43	12	0.01	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	587860	N	N	0	N	N
17	20241030	090156	57	100.00	KOSPI		화학	N	N	N	N	N	96100	100	2	0.10	480500	5	0.17	96100	96100	96100	124800	67200	96000	96100.00	33.79	-4	100866	98432	96566	94132	92266	97500	93200	87	28800	5000	71040	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	0.16	N	003650	5000	86 억	587860	N	N	0	N	N
18	20241029	160151	57	100.00	KOSPI		화학	N	N	N	N	N	96000	-2200	5	-2.24	282283600	2956	226.51	98300	99000	94700	127600	68800	98200	95495.13	33.78	265	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1670	3.51	0.44	12	0.17	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	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
19	20241029	150154	57	100.00	KOSPI		화학	N	N	N	N	N	95100	-3100	5	-3.16	269917600	2827	216.63	98300	99000	94700	127600	68800	98200	95478.46	33.78	284	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1654	3.47	0.43	12	0.16	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	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
20	20241029	140151	57	100.00	KOSPI		화학	N	N	N	N	N	95500	-2700	5	-2.75	213198900	2231	170.96	98300	99000	94800	127600	68800	98200	95562.03	33.78	175	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1661	3.49	0.44	12	0.13	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	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
21	20241029	130152	57	100.00	KOSPI		화학	N	N	N	N	N	95700	-2500	5	-2.55	168681400	1765	135.25	98300	99000	94800	127600	68800	98200	95570.20	33.78	101	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1665	3.49	0.44	12	0.10	27388.00	219506.00	104500	20241008	-8.42	69500	20240118	37.70	104500	-8.42	20241008	69500	37.70	20240118	104500	-8.42	20241008	69500	37.70	20240118	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
22	20241029	120153	57	100.00	KOSPI		화학	N	N	N	N	N	95000	-3200	5	-3.26	107974100	1131	86.67	98300	99000	94800	127600	68800	98200	95467.82	33.78	80	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1653	3.47	0.43	12	0.07	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	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
23	20241029	110148	57	100.00	KOSPI		화학	N	N	N	N	N	94900	-3300	5	-3.36	77217800	807	61.84	98300	99000	94800	127600	68800	98200	95685.01	33.78	35	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1651	3.47	0.43	12	0.05	27388.00	219506.00	104500	20241008	-9.19	69500	20240118	36.55	104500	-9.19	20241008	69500	36.55	20240118	104500	-9.19	20241008	69500	36.55	20240118	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
24	20241029	100153	57	100.00	KOSPI		화학	N	N	N	N	N	95200	-3000	5	-3.05	31444600	325	24.90	98300	99000	95200	127600	68800	98200	96752.62	33.78	4	100933	99566	97333	95966	93733	100250	96650	87	29400	5000	72660	100	1	1739672	1656	3.48	0.43	12	0.02	27388.00	219506.00	104500	20241008	-8.90	69500	20240118	36.98	104500	-8.90	20241008	69500	36.98	20240118	104500	-8.90	20241008	69500	36.98	20240118	0.17	N	003650	5000	86 억	587650	N	N	0	N	N
25	20241028	160151	57	100.00	KOSPI		화학	N	N	N	N	N	98200	3200	2	3.37	126724400	1305	212.54	95900	98700	95100	123500	66500	95000	97103.46	33.77	52	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1708	3.59	0.45	12	0.08	27388.00	219506.00	104500	20241008	-6.03	69500	20240118	41.29	104500	-6.03	20241008	69500	41.29	20240118	104500	-6.03	20241008	69500	41.29	20240118	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
26	20241028	150152	57	100.00	KOSPI		화학	N	N	N	N	N	98200	3200	2	3.37	124662200	1284	209.12	95900	98700	95100	123500	66500	95000	97088.94	33.77	53	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1708	3.59	0.45	12	0.07	27388.00	219506.00	104500	20241008	-6.03	69500	20240118	41.29	104500	-6.03	20241008	69500	41.29	20240118	104500	-6.03	20241008	69500	41.29	20240118	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
27	20241028	140152	57	100.00	KOSPI		화학	N	N	N	N	N	98200	3200	2	3.37	116731100	1203	195.93	95900	98700	95100	123500	66500	95000	97033.33	33.77	50	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1708	3.59	0.45	12	0.07	27388.00	219506.00	104500	20241008	-6.03	69500	20240118	41.29	104500	-6.03	20241008	69500	41.29	20240118	104500	-6.03	20241008	69500	41.29	20240118	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
28	20241028	130152	57	100.00	KOSPI		화학	N	N	N	N	N	97700	2700	2	2.84	98757100	1020	166.12	95900	98400	95100	123500	66500	95000	96820.69	33.77	19	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1700	3.57	0.45	12	0.06	27388.00	219506.00	104500	20241008	-6.51	69500	20240118	40.58	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	69500	40.58	20240118	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
29	20241028	120153	57	100.00	KOSPI		화학	N	N	N	N	N	97900	2900	2	3.05	86206300	892	145.28	95900	97900	95100	123500	66500	95000	96643.83	33.77	-22	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1703	3.57	0.45	12	0.05	27388.00	219506.00	104500	20241008	-6.32	69500	20240118	40.86	104500	-6.32	20241008	69500	40.86	20240118	104500	-6.32	20241008	69500	40.86	20240118	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
30	20241028	110145	57	100.00	KOSPI		화학	N	N	N	N	N	96400	1400	2	1.47	59142100	614	100.00	95900	97000	95100	123500	66500	95000	96322.64	33.77	-67	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1677	3.52	0.44	12	0.04	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	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
31	20241028	100151	57	100.00	KOSPI		화학	N	N	N	N	N	96400	1400	2	1.47	22704700	236	38.44	95900	96900	95100	123500	66500	95000	96206.36	33.77	91	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	100	1	1739672	1677	3.52	0.44	12	0.01	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	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
32	20241028	090151	57	100.00	KOSPI		화학	N	N	N	N	N	95900	900	2	0.95	863100	9	1.47	95900	95900	95900	123500	66500	95000	95900.00	33.77	3	96200	95600	94700	94100	93200	95900	94400	87	28500	5000	70300	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	0.17	N	003650	5000	86 억	587540	N	N	24	N	N
33	20241025	160150	57	100.00	KOSPI		화학	N	N	N	N	N	95000	400	2	0.42	57934700	612	178.95	94600	95300	93800	122900	66300	94600	94664.54	33.78	-123	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1653	3.47	0.43	12	0.04	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	0.16	N	003650	5000	86 억	587681	N	N	24	N	N
34	20241025	150151	57	100.00	KOSPI		화학	N	N	N	N	N	94700	100	2	0.11	56607600	598	174.85	94600	95300	93800	122900	66300	94600	94661.54	33.78	-124	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1647	3.46	0.43	12	0.03	27388.00	219506.00	104500	20241008	-9.38	69500	20240118	36.26	104500	-9.38	20241008	69500	36.26	20240118	104500	-9.38	20241008	69500	36.26	20240118	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
35	20241025	140152	57	100.00	KOSPI		화학	N	N	N	N	N	94800	200	2	0.21	55281800	584	170.76	94600	95300	93800	122900	66300	94600	94660.62	33.78	-124	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1649	3.46	0.43	12	0.03	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	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
36	20241025	130152	57	100.00	KOSPI		화학	N	N	N	N	N	95000	400	2	0.42	53573600	566	165.50	94600	95300	93800	122900	66300	94600	94653.00	33.78	-130	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1653	3.47	0.43	12	0.03	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	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
37	20241025	120152	57	100.00	KOSPI		화학	N	N	N	N	N	95000	400	2	0.42	42018300	444	129.82	94600	95300	93800	122900	66300	94600	94635.81	33.78	-74	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1653	3.47	0.43	12	0.03	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	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
38	20241025	110151	57	100.00	KOSPI		화학	N	N	N	N	N	94800	200	2	0.21	29312400	310	90.64	94600	95300	93800	122900	66300	94600	94556.13	33.78	-83	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1649	3.46	0.43	12	0.02	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	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
39	20241025	100152	57	100.00	KOSPI		화학	N	N	N	N	N	94500	-100	5	-0.11	16726500	177	51.75	94600	95300	93800	122900	66300	94600	94500.00	33.78	-66	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1644	3.45	0.43	12	0.01	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	587681	N	N	0	N	N
40	20241025	090151	57	100.00	KOSPI		화학	N	N	N	N	N	95300	700	2	0.74	474300	5	1.46	94600	95300	94600	122900	66300	94600	94860.00	33.78	2	95800	95200	94600	94000	93400	95500	94300	87	28300	5000	70000	100	1	1739672	1658	3.48	0.43	12	0.00	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	0.16	N	003650	5000	86 억	587681	N	N	0	N	N
41	20241024	160150	57	100.00	KOSPI		화학	N	N	N	N	N	94600	100	2	0.11	32272300	342	24.57	94500	95200	94000	122800	66200	94500	94363.45	33.78	7	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1646	3.45	0.43	12	0.02	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
42	20241024	150151	57	100.00	KOSPI		화학	N	N	N	N	N	94000	-500	5	-0.53	27178000	288	20.69	94500	95200	94000	122800	66200	94500	94368.06	33.78	6	97300	95900	93600	92200	89900	96600	92900	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
43	20241024	140150	57	100.00	KOSPI		화학	N	N	N	N	N	94200	-300	5	-0.32	22564300	239	17.17	94500	95200	94100	122800	66200	94500	94411.30	33.78	6	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1639	3.44	0.43	12	0.01	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
44	20241024	130151	57	100.00	KOSPI		화학	N	N	N	N	N	94500	0	3	0.00	16445100	174	12.50	94500	95200	94100	122800	66200	94500	94512.07	33.78	6	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1644	3.45	0.43	12	0.01	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
45	20241024	120150	57	100.00	KOSPI		화학	N	N	N	N	N	94300	-200	5	-0.21	16067800	170	12.21	94500	95200	94100	122800	66200	94500	94516.47	33.78	7	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
46	20241024	110151	57	100.00	KOSPI		화학	N	N	N	N	N	94600	100	2	0.11	9824600	104	7.47	94500	95200	94100	122800	66200	94500	94467.31	33.78	7	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1646	3.45	0.43	12	0.01	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
47	20241024	100151	57	100.00	KOSPI		화학	N	N	N	N	N	94600	100	2	0.11	8878600	94	6.75	94500	95200	94100	122800	66200	94500	94453.19	33.78	7	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1646	3.45	0.43	12	0.01	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	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
48	20241024	090142	57	100.00	KOSPI		화학	N	N	N	N	N	95200	700	2	0.74	945700	10	0.72	94500	95200	94500	122800	66200	94500	94570.00	33.78	-1	97300	95900	93600	92200	89900	96600	92900	87	28300	5000	69930	100	1	1739672	1656	3.48	0.43	12	0.00	27388.00	219506.00	104500	20241008	-8.90	69500	20240118	36.98	104500	-8.90	20241008	69500	36.98	20240118	104500	-8.90	20241008	69500	36.98	20240118	0.13	N	003650	5000	86 억	587699	N	N	0	N	N
49	20241023	160152	57	100.00	KOSPI		화학	N	N	N	N	N	94500	1800	2	1.94	129452400	1392	56.36	92700	95000	91300	120500	64900	92700	92990.91	33.77	-52	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1644	3.45	0.43	12	0.08	27388.00	219506.00	104500	20241008	-9.57	68700	20231016	37.55	104500	-9.57	20241008	69500	35.97	20240118	104500	-9.57	20241008	69500	35.97	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
50	20241023	150151	57	100.00	KOSPI		화학	N	N	N	N	N	93300	600	2	0.65	108722700	1171	47.41	92700	95000	91300	120500	64900	92700	92846.03	33.77	-105	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1623	3.41	0.43	12	0.07	27388.00	219506.00	104500	20241008	-10.72	68700	20231016	35.81	104500	-10.72	20241008	69500	34.24	20240118	104500	-10.72	20241008	69500	34.24	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
51	20241023	140153	57	100.00	KOSPI		화학	N	N	N	N	N	94500	1800	2	1.94	94147100	1016	41.13	92700	95000	91300	120500	64900	92700	92664.47	33.77	5	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1644	3.45	0.43	12	0.06	27388.00	219506.00	104500	20241008	-9.57	68700	20231016	37.55	104500	-9.57	20241008	69500	35.97	20240118	104500	-9.57	20241008	69500	35.97	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
52	20241023	130151	57	100.00	KOSPI		화학	N	N	N	N	N	93000	300	2	0.32	75536500	817	33.08	92700	94700	91300	120500	64900	92700	92455.94	33.77	-50	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1618	3.40	0.42	12	0.05	27388.00	219506.00	104500	20241008	-11.00	68700	20231016	35.37	104500	-11.00	20241008	69500	33.81	20240118	104500	-11.00	20241008	69500	33.81	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
53	20241023	120150	57	100.00	KOSPI		화학	N	N	N	N	N	92900	200	2	0.22	74046300	801	32.43	92700	94700	91300	120500	64900	92700	92442.32	33.77	-48	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1616	3.39	0.42	12	0.05	27388.00	219506.00	104500	20241008	-11.10	68700	20231016	35.23	104500	-11.10	20241008	69500	33.67	20240118	104500	-11.10	20241008	69500	33.67	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
54	20241023	110151	57	100.00	KOSPI		화학	N	N	N	N	N	92400	-300	5	-0.32	62743500	679	27.49	92700	94700	91300	120500	64900	92700	92405.74	33.77	-20	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1607	3.37	0.42	12	0.04	27388.00	219506.00	104500	20241008	-11.58	68700	20231016	34.50	104500	-11.58	20241008	69500	32.95	20240118	104500	-11.58	20241008	69500	32.95	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
55	20241023	100151	57	100.00	KOSPI		화학	N	N	N	N	N	92600	-100	5	-0.11	44566700	483	19.55	92700	94700	91300	120500	64900	92700	92270.60	33.77	31	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1611	3.38	0.42	12	0.03	27388.00	219506.00	104500	20241008	-11.39	68700	20231016	34.79	104500	-11.39	20241008	69500	33.24	20240118	104500	-11.39	20241008	69500	33.24	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
56	20241023	090151	57	100.00	KOSPI		화학	N	N	N	N	N	92900	200	2	0.22	2970200	32	1.30	92700	94700	92700	120500	64900	92700	92818.75	33.77	-6	100366	96532	94066	90232	87766	95300	89000	87	27800	5000	68590	100	1	1739672	1616	3.39	0.42	12	0.00	27388.00	219506.00	104500	20241008	-11.10	68700	20231016	35.23	104500	-11.10	20241008	69500	33.67	20240118	104500	-11.10	20241008	69500	33.67	20240118	0.13	N	003650	5000	86 억	587430	N	N	0	N	N
57	20241022	160149	57	100.00	KOSPI		화학	N	N	N	N	N	92700	-4200	5	-4.33	233291300	2470	290.59	96900	97900	91600	125900	67900	96900	94449.92	33.79	-222	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1613	3.38	0.42	12	0.14	27388.00	219506.00	104500	20241008	-11.29	68700	20231016	34.93	104500	-11.29	20241008	69500	33.38	20240118	104500	-11.29	20241008	69500	33.38	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
58	20241022	150150	57	100.00	KOSPI		화학	N	N	N	N	N	92900	-4000	5	-4.13	230508200	2440	287.06	96900	97900	91600	125900	67900	96900	94470.57	33.79	-221	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1616	3.39	0.42	12	0.14	27388.00	219506.00	104500	20241008	-11.10	68700	20231016	35.23	104500	-11.10	20241008	69500	33.67	20240118	104500	-11.10	20241008	69500	33.67	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
59	20241022	140152	57	100.00	KOSPI		화학	N	N	N	N	N	93100	-3800	5	-3.92	176219400	1852	217.88	96900	97900	93100	125900	67900	96900	95150.86	33.79	-285	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1620	3.40	0.42	12	0.11	27388.00	219506.00	104500	20241008	-10.91	68700	20231016	35.52	104500	-10.91	20241008	69500	33.96	20240118	104500	-10.91	20241008	69500	33.96	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
60	20241022	130151	57	100.00	KOSPI		화학	N	N	N	N	N	95400	-1500	5	-1.55	78700500	819	96.35	96900	97900	95400	125900	67900	96900	96093.41	33.79	-153	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1660	3.48	0.43	12	0.05	27388.00	219506.00	104500	20241008	-8.71	68700	20231016	38.86	104500	-8.71	20241008	69500	37.27	20240118	104500	-8.71	20241008	69500	37.27	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
61	20241022	120151	57	100.00	KOSPI		화학	N	N	N	N	N	95800	-1100	5	-1.14	64159500	667	78.47	96900	97900	95700	125900	67900	96900	96191.15	33.79	-144	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1667	3.50	0.44	12	0.04	27388.00	219506.00	104500	20241008	-8.33	68700	20231016	39.45	104500	-8.33	20241008	69500	37.84	20240118	104500	-8.33	20241008	69500	37.84	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
62	20241022	110150	57	100.00	KOSPI		화학	N	N	N	N	N	96000	-900	5	-0.93	55714000	579	68.12	96900	97900	95700	125900	67900	96900	96224.53	33.79	-129	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1670	3.51	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.13	68700	20231016	39.74	104500	-8.13	20241008	69500	38.13	20240118	104500	-8.13	20241008	69500	38.13	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
63	20241022	100150	57	100.00	KOSPI		화학	N	N	N	N	N	96100	-800	5	-0.83	17527900	181	21.29	96900	97900	96000	125900	67900	96900	96839.23	33.79	1	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1672	3.51	0.44	12	0.01	27388.00	219506.00	104500	20241008	-8.04	68700	20231016	39.88	104500	-8.04	20241008	69500	38.27	20240118	104500	-8.04	20241008	69500	38.27	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
64	20241022	090150	57	100.00	KOSPI		화학	N	N	N	N	N	97900	1000	2	1.03	2327600	24	2.82	96900	97900	96900	125900	67900	96900	96983.33	33.79	-1	98766	97832	97266	96332	95766	97550	96050	87	29000	5000	71700	100	1	1739672	1703	3.57	0.45	12	0.00	27388.00	219506.00	104500	20241008	-6.32	68700	20231016	42.50	104500	-6.32	20241008	69500	40.86	20240118	104500	-6.32	20241008	69500	40.86	20240118	0.13	N	003650	5000	86 억	587757	N	N	0	N	N
65	20241021	160150	57	100.00	KOSPI		화학	N	N	N	N	N	96900	-100	5	-0.10	82519000	850	85.95	97000	98200	96700	126100	67900	97000	97081.18	33.79	-5	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1686	3.54	0.44	12	0.05	27388.00	219506.00	104500	20241008	-7.27	68700	20231016	41.05	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
66	20241021	150150	57	100.00	KOSPI		화학	N	N	N	N	N	96800	-200	5	-0.21	76415100	787	79.58	97000	98200	96700	126100	67900	97000	97096.70	33.79	-5	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1684	3.53	0.44	12	0.05	27388.00	219506.00	104500	20241008	-7.37	68700	20231016	40.90	104500	-7.37	20241008	69500	39.28	20240118	104500	-7.37	20241008	69500	39.28	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
67	20241021	140150	57	100.00	KOSPI		화학	N	N	N	N	N	96700	-300	5	-0.31	75544100	778	78.67	97000	98200	96700	126100	67900	97000	97100.39	33.79	-5	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1682	3.53	0.44	12	0.04	27388.00	219506.00	104500	20241008	-7.46	68700	20231016	40.76	104500	-7.46	20241008	69500	39.14	20240118	104500	-7.46	20241008	69500	39.14	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
68	20241021	130150	57	100.00	KOSPI		화학	N	N	N	N	N	96800	-200	5	-0.21	69934500	720	72.80	97000	98200	96800	126100	67900	97000	97131.25	33.79	-5	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1684	3.53	0.44	12	0.04	27388.00	219506.00	104500	20241008	-7.37	68700	20231016	40.90	104500	-7.37	20241008	69500	39.28	20240118	104500	-7.37	20241008	69500	39.28	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
69	20241021	120150	57	100.00	KOSPI		화학	N	N	N	N	N	96800	-200	5	-0.21	52199000	537	54.30	97000	98200	96800	126100	67900	97000	97204.84	33.79	-4	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1684	3.53	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.37	68700	20231016	40.90	104500	-7.37	20241008	69500	39.28	20240118	104500	-7.37	20241008	69500	39.28	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
70	20241021	110149	57	100.00	KOSPI		화학	N	N	N	N	N	96900	-100	5	-0.10	52005400	535	54.10	97000	98200	96800	126100	67900	97000	97206.36	33.79	-4	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1686	3.54	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.27	68700	20231016	41.05	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
71	20241021	100150	57	100.00	KOSPI		화학	N	N	N	N	N	97400	400	2	0.41	21398100	220	22.24	97000	98200	97000	126100	67900	97000	97264.09	33.79	91	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1694	3.56	0.44	12	0.01	27388.00	219506.00	104500	20241008	-6.79	68700	20231016	41.78	104500	-6.79	20241008	69500	40.14	20240118	104500	-6.79	20241008	69500	40.14	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
72	20241021	090149	57	100.00	KOSPI		화학	N	N	N	N	N	97800	800	2	0.82	680600	7	0.71	97000	97800	97000	126100	67900	97000	97228.57	33.79	2	100866	98932	97766	95832	94666	98350	95250	87	29100	5000	71780	100	1	1739672	1701	3.57	0.45	12	0.00	27388.00	219506.00	104500	20241008	-6.41	68700	20231016	42.36	104500	-6.41	20241008	69500	40.72	20240118	104500	-6.41	20241008	69500	40.72	20240118	0.13	N	003650	5000	86 억	587818	N	N	0	N	N
73	20241018	160149	57	100.00	KOSPI		화학	N	N	N	N	N	97000	-1500	5	-1.52	96088100	989	96.39	99500	99700	96600	128000	69000	98500	97156.83	33.81	-198	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1687	3.54	0.44	12	0.06	27388.00	219506.00	104500	20241008	-7.18	68700	20231016	41.19	104500	-7.18	20241008	69500	39.57	20240118	104500	-7.18	20241008	69500	39.57	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
74	20241018	150153	57	100.00	KOSPI		화학	N	N	N	N	N	97000	-1500	5	-1.52	94342200	971	94.64	99500	99700	96600	128000	69000	98500	97159.84	33.81	-196	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1687	3.54	0.44	12	0.06	27388.00	219506.00	104500	20241008	-7.18	68700	20231016	41.19	104500	-7.18	20241008	69500	39.57	20240118	104500	-7.18	20241008	69500	39.57	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
75	20241018	140153	57	100.00	KOSPI		화학	N	N	N	N	N	97300	-1200	5	-1.22	86576700	891	86.84	99500	99700	96600	128000	69000	98500	97168.01	33.81	-178	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1693	3.55	0.44	12	0.05	27388.00	219506.00	104500	20241008	-6.89	68700	20231016	41.63	104500	-6.89	20241008	69500	40.00	20240118	104500	-6.89	20241008	69500	40.00	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
76	20241018	130149	57	100.00	KOSPI		화학	N	N	N	N	N	96900	-1600	5	-1.62	58452100	601	58.58	99500	99700	96600	128000	69000	98500	97258.07	33.81	-124	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1686	3.54	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.27	68700	20231016	41.05	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	69500	39.42	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
77	20241018	120153	57	100.00	KOSPI		화학	N	N	N	N	N	97200	-1300	5	-1.32	38318800	393	38.30	99500	99700	96600	128000	69000	98500	97503.31	33.81	-76	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1691	3.55	0.44	12	0.02	27388.00	219506.00	104500	20241008	-6.99	68700	20231016	41.48	104500	-6.99	20241008	69500	39.86	20240118	104500	-6.99	20241008	69500	39.86	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
78	20241018	110152	57	100.00	KOSPI		화학	N	N	N	N	N	97300	-1200	5	-1.22	23075300	236	23.00	99500	99700	96600	128000	69000	98500	97776.69	33.81	-98	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1693	3.55	0.44	12	0.01	27388.00	219506.00	104500	20241008	-6.89	68700	20231016	41.63	104500	-6.89	20241008	69500	40.00	20240118	104500	-6.89	20241008	69500	40.00	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
79	20241018	100150	57	100.00	KOSPI		화학	N	N	N	N	N	97700	-800	5	-0.81	11205500	114	11.11	99500	99700	96600	128000	69000	98500	98293.86	33.81	-37	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1700	3.57	0.45	12	0.01	27388.00	219506.00	104500	20241008	-6.51	68700	20231016	42.21	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	69500	40.58	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
80	20241018	090150	57	100.00	KOSPI		화학	N	N	N	N	N	99600	1100	2	1.12	298800	3	0.29	99500	99700	99500	128000	69000	98500	99600.00	33.81	0	101033	99766	98133	96866	95233	100400	97500	87	29500	5000	72890	100	1	1739672	1733	3.64	0.45	12	0.00	27388.00	219506.00	104500	20241008	-4.69	68700	20231016	44.98	104500	-4.69	20241008	69500	43.31	20240118	104500	-4.69	20241008	69500	43.31	20240118	0.13	N	003650	5000	86 억	588184	N	N	0	N	N
81	20241017	160149	57	100.00	KOSPI		화학	N	N	N	N	N	98500	800	2	0.82	100111500	1025	144.77	97700	99400	96500	127000	68400	97700	97669.76	33.80	566	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1714	3.60	0.45	12	0.06	27388.00	219506.00	104500	20241008	-5.74	68700	20231016	43.38	104500	-5.74	20241008	69500	41.73	20240118	104500	-5.74	20241008	69500	41.73	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
82	20241017	150150	57	100.00	KOSPI		화학	N	N	N	N	N	98300	600	2	0.61	95780400	981	138.56	97700	99400	96500	127000	68400	97700	97635.47	33.80	546	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1710	3.59	0.45	12	0.06	27388.00	219506.00	104500	20241008	-5.93	68700	20231016	43.09	104500	-5.93	20241008	69500	41.44	20240118	104500	-5.93	20241008	69500	41.44	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
83	20241017	140149	57	100.00	KOSPI		화학	N	N	N	N	N	98600	900	2	0.92	81033300	831	117.37	97700	99400	96500	127000	68400	97700	97513.00	33.80	443	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1715	3.60	0.45	12	0.05	27388.00	219506.00	104500	20241008	-5.65	68700	20231016	43.52	104500	-5.65	20241008	69500	41.87	20240118	104500	-5.65	20241008	69500	41.87	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
84	20241017	130149	57	100.00	KOSPI		화학	N	N	N	N	N	98700	1000	2	1.02	67523500	694	98.02	97700	99400	96500	127000	68400	97700	97296.11	33.80	370	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1717	3.60	0.45	12	0.04	27388.00	219506.00	104500	20241008	-5.55	68700	20231016	43.67	104500	-5.55	20241008	69500	42.01	20240118	104500	-5.55	20241008	69500	42.01	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
85	20241017	120150	57	100.00	KOSPI		화학	N	N	N	N	N	99000	1300	2	1.33	57877100	596	84.18	97700	99400	96500	127000	68400	97700	97109.23	33.80	302	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1722	3.61	0.45	12	0.03	27388.00	219506.00	104500	20241008	-5.26	68700	20231016	44.10	104500	-5.26	20241008	69500	42.45	20240118	104500	-5.26	20241008	69500	42.45	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
86	20241017	110150	57	100.00	KOSPI		화학	N	N	N	N	N	97700	0	3	0.00	53935200	556	78.53	97700	98500	96500	127000	68400	97700	97005.76	33.80	298	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1700	3.57	0.45	12	0.03	27388.00	219506.00	104500	20241008	-6.51	68700	20231016	42.21	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	69500	40.58	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
87	20241017	100150	57	100.00	KOSPI		화학	N	N	N	N	N	96500	-1200	5	-1.23	43156300	445	62.85	97700	98500	96500	127000	68400	97700	96980.45	33.80	193	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1679	3.52	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.66	68700	20231016	40.47	104500	-7.66	20241008	69500	38.85	20240118	104500	-7.66	20241008	69500	38.85	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
88	20241017	090150	57	100.00	KOSPI		화학	N	N	N	N	N	98400	700	2	0.72	196100	2	0.28	97700	98400	97700	127000	68400	97700	98050.00	33.80	1	99566	98632	97566	96632	95566	98100	96100	87	29300	5000	72290	100	1	1739672	1712	3.59	0.45	12	0.00	27388.00	219506.00	104500	20241008	-5.84	68700	20231016	43.23	104500	-5.84	20241008	69500	41.58	20240118	104500	-5.84	20241008	69500	41.58	20240118	0.15	N	003650	5000	86 억	588002	N	N	0	N	N
89	20241016	160149	57	100.00	KOSPI		화학	N	N	N	N	N	97700	-200	5	-0.20	69008400	708	41.50	97900	98500	96500	127200	68600	97900	97469.49	33.81	-34	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1700	3.57	0.45	12	0.04	27388.00	219506.00	104500	20241008	-6.51	68700	20231016	42.21	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	68700	42.21	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
90	20241016	150150	57	100.00	KOSPI		화학	N	N	N	N	N	97600	-300	5	-0.31	66174300	679	39.80	97900	98500	96500	127200	68600	97900	97458.47	33.81	-55	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1698	3.56	0.44	12	0.04	27388.00	219506.00	104500	20241008	-6.60	68700	20231016	42.07	104500	-6.60	20241008	69500	40.43	20240118	104500	-6.60	20241008	68700	42.07	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
91	20241016	140150	57	100.00	KOSPI		화학	N	N	N	N	N	97100	-800	5	-0.82	59347500	609	35.70	97900	98500	96500	127200	68600	97900	97450.74	33.81	-21	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1689	3.55	0.44	12	0.04	27388.00	219506.00	104500	20241008	-7.08	68700	20231016	41.34	104500	-7.08	20241008	69500	39.71	20240118	104500	-7.08	20241008	68700	41.34	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
92	20241016	130149	57	100.00	KOSPI		화학	N	N	N	N	N	97000	-900	5	-0.92	54301900	557	32.65	97900	98500	96500	127200	68600	97900	97489.95	33.81	-34	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1687	3.54	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.18	68700	20231016	41.19	104500	-7.18	20241008	69500	39.57	20240118	104500	-7.18	20241008	68700	41.19	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
93	20241016	120149	57	100.00	KOSPI		화학	N	N	N	N	N	97100	-800	5	-0.82	49934300	512	30.01	97900	98500	96500	127200	68600	97900	97527.93	33.81	-46	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1689	3.55	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.08	68700	20231016	41.34	104500	-7.08	20241008	69500	39.71	20240118	104500	-7.08	20241008	68700	41.34	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
94	20241016	110149	57	100.00	KOSPI		화학	N	N	N	N	N	96900	-1000	5	-1.02	46155600	473	27.73	97900	98500	96900	127200	68600	97900	97580.55	33.81	-41	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1686	3.54	0.44	12	0.03	27388.00	219506.00	104500	20241008	-7.27	68700	20231016	41.05	104500	-7.27	20241008	69500	39.42	20240118	104500	-7.27	20241008	68700	41.05	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
95	20241016	100149	57	100.00	KOSPI		화학	N	N	N	N	N	97700	-200	5	-0.20	11952500	122	7.15	97900	98500	97700	127200	68600	97900	97971.31	33.81	-16	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1700	3.57	0.45	12	0.01	27388.00	219506.00	104500	20241008	-6.51	68700	20231016	42.21	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	68700	42.21	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
96	20241016	090149	57	100.00	KOSPI		화학	N	N	N	N	N	98500	600	2	0.61	2353800	24	1.41	97900	98500	97900	127200	68600	97900	98075.00	33.81	0	99700	98800	97100	96200	94500	99250	96650	87	29300	5000	72440	100	1	1739672	1714	3.60	0.45	12	0.00	27388.00	219506.00	104500	20241008	-5.74	68700	20231016	43.38	104500	-5.74	20241008	69500	41.73	20240118	104500	-5.74	20241008	68700	43.38	20231016	0.15	N	003650	5000	86 억	588207	N	N	0	N	N
97	20241015	160149	57	100.00	KOSPI		화학	N	N	N	N	N	97900	2500	2	2.62	165468500	1706	113.06	95400	98000	95400	124000	66800	95400	96992.09	33.80	186	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1703	3.57	0.45	12	0.10	27388.00	219506.00	104500	20241008	-6.32	68700	20231016	42.50	104500	-6.32	20241008	69500	40.86	20240118	104500	-6.32	20241008	68700	42.50	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
98	20241015	150149	57	100.00	KOSPI		화학	N	N	N	N	N	97000	1600	2	1.68	163315000	1684	111.60	95400	98000	95400	124000	66800	95400	96980.40	33.80	183	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1687	3.54	0.44	12	0.10	27388.00	219506.00	104500	20241008	-7.18	68700	20231016	41.19	104500	-7.18	20241008	69500	39.57	20240118	104500	-7.18	20241008	68700	41.19	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
99	20241015	140150	57	100.00	KOSPI		화학	N	N	N	N	N	97200	1800	2	1.89	156221700	1611	106.76	95400	98000	95400	124000	66800	95400	96971.88	33.80	178	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1691	3.55	0.44	12	0.09	27388.00	219506.00	104500	20241008	-6.99	68700	20231016	41.48	104500	-6.99	20241008	69500	39.86	20240118	104500	-6.99	20241008	68700	41.48	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
100	20241015	130150	57	100.00	KOSPI		화학	N	N	N	N	N	97900	2500	2	2.62	137758800	1422	94.23	95400	97900	95400	124000	66800	95400	96876.79	33.80	195	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1703	3.57	0.45	12	0.08	27388.00	219506.00	104500	20241008	-6.32	68700	20231016	42.50	104500	-6.32	20241008	69500	40.86	20240118	104500	-6.32	20241008	68700	42.50	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
101	20241015	120149	57	100.00	KOSPI		화학	N	N	N	N	N	97400	2000	2	2.10	122736900	1268	84.03	95400	97600	95400	124000	66800	95400	96795.66	33.80	138	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1694	3.56	0.44	12	0.07	27388.00	219506.00	104500	20241008	-6.79	68700	20231016	41.78	104500	-6.79	20241008	69500	40.14	20240118	104500	-6.79	20241008	68700	41.78	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
102	20241015	110150	57	100.00	KOSPI		화학	N	N	N	N	N	96400	1000	2	1.05	117094300	1210	80.19	95400	97600	95400	124000	66800	95400	96772.15	33.80	92	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1677	3.52	0.44	12	0.07	27388.00	219506.00	104500	20241008	-7.75	68700	20231016	40.32	104500	-7.75	20241008	69500	38.71	20240118	104500	-7.75	20241008	68700	40.32	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
103	20241015	100150	57	100.00	KOSPI		화학	N	N	N	N	N	97100	1700	2	1.78	40636600	421	27.90	95400	97600	95400	124000	66800	95400	96523.99	33.80	13	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1689	3.55	0.44	12	0.02	27388.00	219506.00	104500	20241008	-7.08	68700	20231016	41.34	104500	-7.08	20241008	69500	39.71	20240118	104500	-7.08	20241008	68700	41.34	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
104	20241015	090149	57	100.00	KOSPI		화학	N	N	N	N	N	95400	0	3	0.00	1717200	18	1.19	95400	95400	95400	124000	66800	95400	95400.00	33.80	-2	97133	96266	95633	94766	94133	96700	95200	87	28600	5000	70590	100	1	1739672	1660	3.48	0.43	12	0.00	27388.00	219506.00	104500	20241008	-8.71	68700	20231016	38.86	104500	-8.71	20241008	69500	37.27	20240118	104500	-8.71	20241008	68700	38.86	20231016	0.15	N	003650	5000	86 억	587962	N	N	0	N	N
105	20241014	160147	57	100.00	KOSPI		화학	N	N	N	N	N	95400	400	2	0.42	144188800	1507	62.35	95000	96500	95000	123500	66500	95000	95679.36	33.78	325	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1660	3.48	0.43	12	0.09	27388.00	219506.00	104500	20241008	-8.71	68700	20231016	38.86	104500	-8.71	20241008	69500	37.27	20240118	104500	-8.71	20241008	68700	38.86	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
106	20241014	150147	57	100.00	KOSPI		화학	N	N	N	N	N	95300	300	2	0.32	142664000	1491	61.69	95000	96500	95000	123500	66500	95000	95683.43	33.78	313	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1658	3.48	0.43	12	0.09	27388.00	219506.00	104500	20241008	-8.80	68700	20231016	38.72	104500	-8.80	20241008	69500	37.12	20240118	104500	-8.80	20241008	68700	38.72	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
107	20241014	140147	57	100.00	KOSPI		화학	N	N	N	N	N	95100	100	2	0.11	138953900	1452	60.07	95000	96500	95000	123500	66500	95000	95698.28	33.78	329	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1654	3.47	0.43	12	0.08	27388.00	219506.00	104500	20241008	-9.00	68700	20231016	38.43	104500	-9.00	20241008	69500	36.83	20240118	104500	-9.00	20241008	68700	38.43	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
108	20241014	130147	57	100.00	KOSPI		화학	N	N	N	N	N	95300	300	2	0.32	127789900	1335	55.23	95000	96500	95000	123500	66500	95000	95722.77	33.78	350	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1658	3.48	0.43	12	0.08	27388.00	219506.00	104500	20241008	-8.80	68700	20231016	38.72	104500	-8.80	20241008	69500	37.12	20240118	104500	-8.80	20241008	68700	38.72	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
109	20241014	120147	57	100.00	KOSPI		화학	N	N	N	N	N	95100	100	2	0.11	122148900	1276	52.79	95000	96500	95000	123500	66500	95000	95727.98	33.78	316	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1654	3.47	0.43	12	0.07	27388.00	219506.00	104500	20241008	-9.00	68700	20231016	38.43	104500	-9.00	20241008	69500	36.83	20240118	104500	-9.00	20241008	68700	38.43	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
110	20241014	110147	57	100.00	KOSPI		화학	N	N	N	N	N	96100	1100	2	1.16	55204400	576	23.83	95000	96500	95000	123500	66500	95000	95840.97	33.78	146	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1672	3.51	0.44	12	0.03	27388.00	219506.00	104500	20241008	-8.04	68700	20231016	39.88	104500	-8.04	20241008	69500	38.27	20240118	104500	-8.04	20241008	68700	39.88	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
111	20241014	100146	57	100.00	KOSPI		화학	N	N	N	N	N	95800	800	2	0.84	18147700	190	7.86	95000	96100	95000	123500	66500	95000	95514.21	33.78	-1	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1667	3.50	0.44	12	0.01	27388.00	219506.00	104500	20241008	-8.33	68700	20231016	39.45	104500	-8.33	20241008	69500	37.84	20240118	104500	-8.33	20241008	68700	39.45	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
112	20241014	090148	57	100.00	KOSPI		화학	N	N	N	N	N	95500	500	2	0.53	7885500	83	3.43	95000	95500	95000	123500	66500	95000	95006.02	33.78	-11	99800	97400	96100	93700	92400	96750	93050	87	28500	5000	70300	100	1	1739672	1661	3.49	0.44	12	0.00	27388.00	219506.00	104500	20241008	-8.61	68700	20231016	39.01	104500	-8.61	20241008	69500	37.41	20240118	104500	-8.61	20241008	68700	39.01	20231016	0.13	N	003650	5000	86 억	587601	N	N	0	N	N
113	20241011	160146	57	100.00	KOSPI		화학	N	N	N	N	N	95000	-2700	5	-2.76	233201300	2414	62.93	97700	98500	94800	127000	68400	97700	96603.69	33.76	255	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1653	3.47	0.43	12	0.14	27388.00	219506.00	104500	20241008	-9.09	68700	20231016	38.28	104500	-9.09	20241008	69500	36.69	20240118	104500	-9.09	20241008	68700	38.28	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
114	20241011	150146	57	100.00	KOSPI		화학	N	N	N	N	N	95200	-2500	5	-2.56	224470200	2322	60.53	97700	98500	95000	127000	68400	97700	96671.06	33.76	200	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1656	3.48	0.43	12	0.13	27388.00	219506.00	104500	20241008	-8.90	68700	20231016	38.57	104500	-8.90	20241008	69500	36.98	20240118	104500	-8.90	20241008	68700	38.57	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
115	20241011	140147	57	100.00	KOSPI		화학	N	N	N	N	N	96000	-1700	5	-1.74	184394600	1902	49.58	97700	98500	95700	127000	68400	97700	96947.74	33.76	186	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1670	3.51	0.44	12	0.11	27388.00	219506.00	104500	20241008	-8.13	68700	20231016	39.74	104500	-8.13	20241008	69500	38.13	20240118	104500	-8.13	20241008	68700	39.74	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
116	20241011	130147	57	100.00	KOSPI		화학	N	N	N	N	N	96100	-1600	5	-1.64	154905600	1595	41.58	97700	98500	95700	127000	68400	97700	97119.50	33.76	165	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1672	3.51	0.44	12	0.09	27388.00	219506.00	104500	20241008	-8.04	68700	20231016	39.88	104500	-8.04	20241008	69500	38.27	20240118	104500	-8.04	20241008	68700	39.88	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
117	20241011	120147	57	100.00	KOSPI		화학	N	N	N	N	N	96400	-1300	5	-1.33	120064800	1232	32.12	97700	98500	96200	127000	68400	97700	97455.19	33.76	156	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1677	3.52	0.44	12	0.07	27388.00	219506.00	104500	20241008	-7.75	68700	20231016	40.32	104500	-7.75	20241008	69500	38.71	20240118	104500	-7.75	20241008	68700	40.32	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
118	20241011	110147	57	100.00	KOSPI		화학	N	N	N	N	N	97900	200	2	0.20	52970100	541	14.10	97700	98500	96200	127000	68400	97700	97911.46	33.76	26	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1703	3.57	0.45	12	0.03	27388.00	219506.00	104500	20241008	-6.32	68700	20231016	42.50	104500	-6.32	20241008	69500	40.86	20240118	104500	-6.32	20241008	68700	42.50	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
119	20241011	100152	57	100.00	KOSPI		화학	N	N	N	N	N	98500	800	2	0.82	20597900	211	5.50	97700	98500	96200	127000	68400	97700	97620.38	33.76	7	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1714	3.60	0.45	12	0.01	27388.00	219506.00	104500	20241008	-5.74	68700	20231016	43.38	104500	-5.74	20241008	69500	41.73	20240118	104500	-5.74	20241008	68700	43.38	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
120	20241011	090147	57	100.00	KOSPI		화학	N	N	N	N	N	98200	500	2	0.51	2541200	26	0.68	97700	98200	97700	127000	68400	97700	97738.46	33.76	-3	100433	99066	97833	96466	95233	98450	95850	87	29300	5000	72290	100	1	1739672	1708	3.59	0.45	12	0.00	27388.00	219506.00	104500	20241008	-6.03	68700	20231016	42.94	104500	-6.03	20241008	69500	41.29	20240118	104500	-6.03	20241008	68700	42.94	20231016	0.13	N	003650	5000	86 억	587367	N	N	0	N	N
121	20241010	160149	57	100.00	KOSPI		화학	N	N	N	N	N	97700	-1600	5	-1.61	376288600	3836	137.44	99200	99200	96600	129000	69600	99300	98094.00	33.75	356	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1700	3.57	0.45	12	0.22	27388.00	219506.00	104500	20241008	-6.51	68700	20231016	42.21	104500	-6.51	20241008	69500	40.58	20240118	104500	-6.51	20241008	68700	42.21	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
122	20241010	150151	57	100.00	KOSPI		화학	N	N	N	N	N	98500	-800	5	-0.81	367302300	3744	134.15	99200	99200	96600	129000	69600	99300	98104.25	33.75	359	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1714	3.60	0.45	12	0.22	27388.00	219506.00	104500	20241008	-5.74	68700	20231016	43.38	104500	-5.74	20241008	69500	41.73	20240118	104500	-5.74	20241008	68700	43.38	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
123	20241010	140149	57	100.00	KOSPI		화학	N	N	N	N	N	99000	-300	5	-0.30	274665600	2798	100.25	99200	99200	96600	129000	69600	99300	98164.97	33.75	275	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1722	3.61	0.45	12	0.16	27388.00	219506.00	104500	20241008	-5.26	68700	20231016	44.10	104500	-5.26	20241008	69500	42.45	20240118	104500	-5.26	20241008	68700	44.10	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
124	20241010	130149	57	100.00	KOSPI		화학	N	N	N	N	N	99000	-300	5	-0.30	271497800	2766	99.10	99200	99200	96600	129000	69600	99300	98155.39	33.75	263	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1722	3.61	0.45	12	0.16	27388.00	219506.00	104500	20241008	-5.26	68700	20231016	44.10	104500	-5.26	20241008	69500	42.45	20240118	104500	-5.26	20241008	68700	44.10	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
125	20241010	120149	57	100.00	KOSPI		화학	N	N	N	N	N	98600	-700	5	-0.70	266061200	2711	97.13	99200	99200	96600	129000	69600	99300	98141.35	33.75	248	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1715	3.60	0.45	12	0.16	27388.00	219506.00	104500	20241008	-5.65	68700	20231016	43.52	104500	-5.65	20241008	69500	41.87	20240118	104500	-5.65	20241008	68700	43.52	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
126	20241010	110149	57	100.00	KOSPI		화학	N	N	N	N	N	98200	-1100	5	-1.11	222442700	2267	81.23	99200	99200	96600	129000	69600	99300	98122.06	33.75	147	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1708	3.59	0.45	12	0.13	27388.00	219506.00	104500	20241008	-6.03	68700	20231016	42.94	104500	-6.03	20241008	69500	41.29	20240118	104500	-6.03	20241008	68700	42.94	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
127	20241010	100149	57	100.00	KOSPI		화학	N	N	N	N	N	98100	-1200	5	-1.21	207530800	2115	75.78	99200	99200	96600	129000	69600	99300	98123.31	33.75	123	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1707	3.58	0.45	12	0.12	27388.00	219506.00	104500	20241008	-6.12	68700	20231016	42.79	104500	-6.12	20241008	69500	41.15	20240118	104500	-6.12	20241008	68700	42.79	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
128	20241010	090149	57	100.00	KOSPI		화학	N	N	N	N	N	99200	-100	5	-0.10	13392000	135	4.84	99200	99200	99200	129000	69600	99300	99200.00	33.75	-20	106366	102832	100966	97432	95566	101900	96500	87	29700	5000	73480	100	1	1739672	1726	3.62	0.45	12	0.01	27388.00	219506.00	104500	20241008	-5.07	68700	20231016	44.40	104500	-5.07	20241008	69500	42.73	20240118	104500	-5.07	20241008	68700	44.40	20231016	0.13	N	003650	5000	86 억	587090	N	N	0	N	N
129	20241008	160149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99300	-900	5	-0.90	283433700	2781	65.90	101000	104500	99100	130200	70200	100200	101917.91	33.76	-183	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1727	3.63	0.45	12	0.16	27388.00	219506.00	104500	20241008	-4.98	68700	20231016	44.54	104500	-4.98	20241008	69500	42.88	20240118	104500	-4.98	20241008	68700	44.54	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
130	20241008	150149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99300	-900	5	-0.90	273602300	2682	63.55	101000	104500	99100	130200	70200	100200	102014.28	33.76	-158	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1727	3.63	0.45	12	0.15	27388.00	219506.00	104500	20241008	-4.98	68700	20231016	44.54	104500	-4.98	20241008	69500	42.88	20240118	104500	-4.98	20241008	68700	44.54	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
131	20241008	140149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99700	-500	5	-0.50	264661600	2592	61.42	101000	104500	99100	130200	70200	100200	102107.10	33.76	-169	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1734	3.64	0.45	12	0.15	27388.00	219506.00	104500	20241008	-4.59	68700	20231016	45.12	104500	-4.59	20241008	69500	43.45	20240118	104500	-4.59	20241008	68700	45.12	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
132	20241008	130149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100000	-200	5	-0.20	245765900	2402	56.92	101000	104500	99400	130200	70200	100200	102317.19	33.76	-196	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1740	3.65	0.46	12	0.14	27388.00	219506.00	104500	20241008	-4.31	68700	20231016	45.56	104500	-4.31	20241008	69500	43.88	20240118	104500	-4.31	20241008	68700	45.56	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
133	20241008	120148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100100	-100	5	-0.10	236198400	2306	54.64	101000	104500	99500	130200	70200	100200	102427.75	33.76	-192	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1741	3.65	0.46	12	0.13	27388.00	219506.00	104500	20241008	-4.21	68700	20231016	45.71	104500	-4.21	20241008	69500	44.03	20240118	104500	-4.21	20241008	68700	45.71	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
134	20241008	110149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	102000	1800	2	1.80	190781000	1856	43.98	101000	104500	101000	130200	70200	100200	102791.49	33.76	-257	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1774	3.72	0.46	12	0.11	27388.00	219506.00	104500	20241008	-2.39	68700	20231016	48.47	104500	-2.39	20241008	69500	46.76	20240118	104500	-2.39	20241008	68700	48.47	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
135	20241008	100150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	102700	2500	2	2.50	159111500	1547	36.66	101000	104500	101000	130200	70200	100200	102851.65	33.76	-267	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1787	3.75	0.47	12	0.09	27388.00	219506.00	104500	20241008	-1.72	68700	20231016	49.49	104500	-1.72	20241008	69500	47.77	20240118	104500	-1.72	20241008	68700	49.49	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
136	20241008	090148	57	100.00	KOSPI		화학	N	N	N	N	N	101500	1300	2	1.30	24563800	242	5.73	101000	102000	101000	130200	70200	100200	101503.31	33.76	-53	106533	103366	100833	97666	95133	102100	96400	87	30000	5000	74140	100	1	1739672	1766	3.71	0.46	12	0.01	27388.00	219506.00	104000	20241007	-2.40	68700	20231016	47.74	104000	-2.40	20241007	69500	46.04	20240118	104000	-2.40	20241007	68700	47.74	20231016	0.09	N	003650	5000	86 억	587275	N	N	0	N	N
137	20241007	160148	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100200	1000	2	1.01	427587800	4220	46.12	101000	104000	98300	128900	69500	99200	101324.12	33.79	-580	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1743	3.66	0.46	12	0.24	27388.00	219506.00	104000	20241007	-3.65	68700	20231016	45.85	104000	-3.65	20241007	69500	44.17	20240118	104000	-3.65	20241007	68700	45.85	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
138	20241007	150149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99600	400	2	0.40	418741500	4131	45.15	101000	104000	98300	128900	69500	99200	101365.65	33.79	-561	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1733	3.64	0.45	12	0.24	27388.00	219506.00	104000	20241007	-4.23	68700	20231016	44.98	104000	-4.23	20241007	69500	43.31	20240118	104000	-4.23	20241007	68700	44.98	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
139	20241007	140204	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99200	0	3	0.00	398028200	3922	42.86	101000	104000	99000	128900	69500	99200	101486.03	33.79	-548	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1726	3.62	0.45	12	0.23	27388.00	219506.00	104000	20241007	-4.62	68700	20231016	44.40	104000	-4.62	20241007	69500	42.73	20240118	104000	-4.62	20241007	68700	44.40	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
140	20241007	130147	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99700	500	2	0.50	365808000	3597	39.31	101000	104000	99200	128900	69500	99200	101698.08	33.79	-549	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1734	3.64	0.45	12	0.21	27388.00	219506.00	104000	20241007	-4.13	68700	20231016	45.12	104000	-4.13	20241007	69500	43.45	20240118	104000	-4.13	20241007	68700	45.12	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
141	20241007	120200	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100700	1500	2	1.51	325883500	3197	34.94	101000	104000	99800	128900	69500	99200	101934.16	33.79	-424	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1752	3.68	0.46	12	0.18	27388.00	219506.00	104000	20241007	-3.17	68700	20231016	46.58	104000	-3.17	20241007	69500	44.89	20240118	104000	-3.17	20241007	68700	46.58	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
142	20241007	110151	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100400	1200	2	1.21	299154200	2930	32.02	101000	104000	100000	128900	69500	99200	102100.41	33.79	-445	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1747	3.67	0.46	12	0.17	27388.00	219506.00	104000	20241007	-3.46	68700	20231016	46.14	104000	-3.46	20241007	69500	44.46	20240118	104000	-3.46	20241007	68700	46.14	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
143	20241007	100144	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	100200	1000	2	1.01	259141000	2536	27.72	101000	104000	100000	128900	69500	99200	102184.94	33.79	-417	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1743	3.66	0.46	12	0.15	27388.00	219506.00	104000	20241007	-3.65	68700	20231016	45.85	104000	-3.65	20241007	69500	44.17	20240118	104000	-3.65	20241007	68700	45.85	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
144	20241007	090142	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	104000	4800	2	4.84	70916600	697	7.62	101000	104000	100200	128900	69500	99200	101745.48	33.79	-97	104600	101900	97300	94600	90000	103250	95950	87	29700	5000	73400	100	1	1739672	1809	3.80	0.47	12	0.04	27388.00	219506.00	104000	20241007	0.00	68700	20231016	51.38	104000	0.00	20241007	69500	49.64	20240118	104000	0.00	20241007	68700	51.38	20231016	0.13	N	003650	5000	86 억	587854	N	N	0	N	N
145	20241004	160143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99200	6600	2	7.13	887202300	9149	517.48	93000	100000	92700	120300	64900	92600	96971.38	33.75	694	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1726	3.62	0.45	12	0.53	27388.00	219506.00	100000	20241004	-0.80	68700	20231016	44.40	100000	-0.80	20241004	69500	42.73	20240118	100000	-0.80	20241004	68700	44.40	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
146	20241004	150143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99400	6800	2	7.34	875052100	9026	510.52	93000	100000	92700	120300	64900	92600	96947.94	33.75	687	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1729	3.63	0.45	12	0.52	27388.00	219506.00	100000	20241004	-0.60	68700	20231016	44.69	100000	-0.60	20241004	69500	43.02	20240118	100000	-0.60	20241004	68700	44.69	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
147	20241004	140144	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	99200	6600	2	7.13	756325500	7825	442.59	93000	100000	92700	120300	64900	92600	96655.02	33.75	731	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1726	3.62	0.45	12	0.45	27388.00	219506.00	100000	20241004	-0.80	68700	20231016	44.40	100000	-0.80	20241004	69500	42.73	20240118	100000	-0.80	20241004	68700	44.40	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
148	20241004	130143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	97400	4800	2	5.18	551675600	5753	325.40	93000	97700	92700	120300	64900	92600	95893.55	33.75	654	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1694	3.56	0.44	12	0.33	27388.00	219506.00	97700	20241004	-0.31	68700	20231016	41.78	97700	-0.31	20241004	69500	40.14	20240118	97700	-0.31	20241004	68700	41.78	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
149	20241004	120144	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	97200	4600	2	4.97	459246800	4803	271.66	93000	97700	92700	120300	64900	92600	95616.66	33.75	680	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1691	3.55	0.44	12	0.28	27388.00	219506.00	97700	20241004	-0.51	68700	20231016	41.48	97700	-0.51	20241004	69500	39.86	20240118	97700	-0.51	20241004	68700	41.48	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
150	20241004	110143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	95000	2400	2	2.59	382408200	4006	226.58	93000	97700	92700	120300	64900	92600	95458.86	33.75	570	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1653	3.47	0.43	12	0.23	27388.00	219506.00	97700	20241004	-2.76	68700	20231016	38.28	97700	-2.76	20241004	69500	36.69	20240118	97700	-2.76	20241004	68700	38.28	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
151	20241004	100143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	95200	2600	2	2.81	146647900	1557	88.07	93000	95200	92700	120300	64900	92600	94186.19	33.75	391	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1656	3.48	0.43	12	0.09	27388.00	219506.00	95200	20241004	0.00	68700	20231016	38.57	95200	0.00	20241004	69500	36.98	20240118	95200	0.00	20241004	68700	38.57	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
152	20241004	090142	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	93500	900	2	0.97	6789600	73	4.13	93000	93500	92700	120300	64900	92600	93008.22	33.75	0	94066	93332	92166	91432	90266	93700	91800	87	27700	5000	68520	100	1	1739672	1627	3.41	0.43	12	0.00	27388.00	219506.00	93500	20241004	0.00	68700	20231016	36.10	93500	0.00	20241004	69500	34.53	20240118	93500	0.00	20241004	68700	36.10	20231016	0.13	N	003650	5000	86 억	587170	N	N	0	N	N
153	20241002	160142	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92600	100	2	0.11	149757300	1626	146.09	92500	92900	91000	120200	64800	92500	92101.35	33.75	209	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1611	3.38	0.42	12	0.09	27388.00	219506.00	92900	20241002	-0.32	68700	20231016	34.79	92900	-0.32	20241002	69500	33.24	20240118	92900	-0.32	20241002	68700	34.79	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
154	20241002	150144	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92600	100	2	0.11	143478200	1558	139.98	92500	92900	91000	120200	64800	92500	92091.27	33.75	208	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1611	3.38	0.42	12	0.09	27388.00	219506.00	92900	20241002	-0.32	68700	20231016	34.79	92900	-0.32	20241002	69500	33.24	20240118	92900	-0.32	20241002	68700	34.79	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
155	20241002	140143	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92500	0	3	0.00	110558500	1201	107.91	92500	92900	91000	120200	64800	92500	92055.37	33.75	203	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1609	3.38	0.42	12	0.07	27388.00	219506.00	92900	20241002	-0.43	68700	20231016	34.64	92900	-0.43	20241002	69500	33.09	20240118	92900	-0.43	20241002	68700	34.64	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
156	20241002	130142	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92600	100	2	0.11	106947600	1162	104.40	92500	92900	91000	120200	64800	92500	92037.52	33.75	174	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1611	3.38	0.42	12	0.07	27388.00	219506.00	92900	20241002	-0.32	68700	20231016	34.79	92900	-0.32	20241002	69500	33.24	20240118	92900	-0.32	20241002	68700	34.79	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
157	20241002	120142	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92500	0	3	0.00	84881100	924	83.02	92500	92900	91000	120200	64800	92500	91862.66	33.75	145	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1609	3.38	0.42	12	0.05	27388.00	219506.00	92900	20241002	-0.43	68700	20231016	34.64	92900	-0.43	20241002	69500	33.09	20240118	92900	-0.43	20241002	68700	34.64	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
158	20241002	110141	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92000	-500	5	-0.54	54796000	598	53.73	92500	92500	91000	120200	64800	92500	91632.11	33.75	94	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1600	3.36	0.42	12	0.03	27388.00	219506.00	92500	20240930	-0.54	68700	20231016	33.92	92500	0.00	20240930	69500	32.37	20240118	92500	-0.54	20240930	68700	33.92	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
159	20241002	100141	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92000	-500	5	-0.54	51024600	557	50.04	92500	92500	91000	120200	64800	92500	91606.10	33.75	65	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1600	3.36	0.42	12	0.03	27388.00	219506.00	92500	20240930	-0.54	68700	20231016	33.92	92500	0.00	20240930	69500	32.37	20240118	92500	-0.54	20240930	68700	33.92	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N
160	20241002	090141	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92500	0	3	0.00	11840000	128	11.50	92500	92500	92500	120200	64800	92500	92500.00	33.75	-18	93300	92900	92100	91700	90900	93100	91900	87	27700	5000	68450	100	1	1739672	1609	3.38	0.42	12	0.01	27388.00	219506.00	92500	20240930	0.00	68700	20231016	34.64	92500	0.00	20240930	69500	33.09	20240118	92500	0.00	20240930	68700	34.64	20231016	0.13	N	003650	5000	86 억	587106	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History