KissMeData/108670/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160806	57	100.00	KOSPI	화학	N	N	N	N	N	38150	-800	5	-2.05	991402850	25931	116.86	39000	39600	37800	50600	27300	38950	38232.39	17.64	0	509	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3421	-3.26	0.49	12	0.29	-11710.00	78194.00	61400	20230728	-37.87	30050	20230103	26.96	61400	-37.87	20230728	30050	26.96	20230103	61400	-37.87	20230728	30050	26.96	20230103	1.05	N	108670	5000	448 억	1581919	N	N	12	N	N
3	20231031	150814	57	100.00	KOSPI	화학	N	N	N	N	N	38150	-800	5	-2.05	900075550	23545	106.11	39000	39600	37800	50600	27300	38950	38227.88	17.64	0	106	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3421	-3.26	0.49	12	0.26	-11710.00	78194.00	61400	20230728	-37.87	30050	20230103	26.96	61400	-37.87	20230728	30050	26.96	20230103	61400	-37.87	20230728	30050	26.96	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
4	20231031	140820	57	100.00	KOSPI	화학	N	N	N	N	N	38100	-850	5	-2.18	354722550	9202	41.47	39000	39600	37800	50600	27300	38950	38548.42	17.64	0	-1252	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3417	-3.25	0.49	12	0.10	-11710.00	78194.00	61400	20230728	-37.95	30050	20230103	26.79	61400	-37.95	20230728	30050	26.79	20230103	61400	-37.95	20230728	30050	26.79	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
5	20231031	130813	57	100.00	KOSPI	화학	N	N	N	N	N	38200	-750	5	-1.93	227559900	5852	26.37	39000	39600	38100	50600	27300	38950	38885.83	17.64	0	-1088	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3426	-3.26	0.49	12	0.07	-11710.00	78194.00	61400	20230728	-37.79	30050	20230103	27.12	61400	-37.79	20230728	30050	27.12	20230103	61400	-37.79	20230728	30050	27.12	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
6	20231031	120813	57	100.00	KOSPI	화학	N	N	N	N	N	38250	-700	5	-1.80	174327750	4459	20.09	39000	39600	38250	50600	27300	38950	39095.71	17.64	0	-745	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3430	-3.27	0.49	12	0.05	-11710.00	78194.00	61400	20230728	-37.70	30050	20230103	27.29	61400	-37.70	20230728	30050	27.29	20230103	61400	-37.70	20230728	30050	27.29	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
7	20231031	110834	57	100.00	KOSPI	화학	N	N	N	N	N	38750	-200	5	-0.51	133555600	3399	15.32	39000	39600	38750	50600	27300	38950	39292.62	17.64	0	-349	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3475	-3.31	0.50	12	0.04	-11710.00	78194.00	61400	20230728	-36.89	30050	20230103	28.95	61400	-36.89	20230728	30050	28.95	20230103	61400	-36.89	20230728	30050	28.95	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
8	20231031	100820	57	100.00	KOSPI	화학	N	N	N	N	N	39000	50	2	0.13	110626250	2809	12.66	39000	39600	39000	50600	27300	38950	39382.79	17.64	0	-116	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3497	-3.33	0.50	12	0.03	-11710.00	78194.00	61400	20230728	-36.48	30050	20230103	29.78	61400	-36.48	20230728	30050	29.78	20230103	61400	-36.48	20230728	30050	29.78	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
9	20231031	090819	57	100.00	KOSPI	화학	N	N	N	N	N	39550	600	2	1.54	26565900	675	3.04	39000	39550	39000	50600	27300	38950	39356.89	17.64	0	-231	39950	39450	38950	38450	37950	39200	38200	448	11650	5000	28820	50	1	8967670	3547	-3.38	0.51	12	0.01	-11710.00	78194.00	61400	20230728	-35.59	30050	20230103	31.61	61400	-35.59	20230728	30050	31.61	20230103	61400	-35.59	20230728	30050	31.61	20230103	1.05	N	108670	5000	448 억	1581919	N	N	0	N	N
10	20231030	160805	57	100.00	KOSPI	화학	N	N	N	N	N	38950	-400	5	-1.02	859856600	22090	95.24	39350	39450	38450	51100	27550	39350	38925.13	17.64	0	-143	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3493	-3.33	0.50	12	0.25	-11710.00	78194.00	61400	20230728	-36.56	30050	20230103	29.62	61400	-36.56	20230728	30050	29.62	20230103	61400	-36.56	20230728	30050	29.62	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
11	20231030	150748	57	100.00	KOSPI	화학	N	N	N	N	N	38950	-400	5	-1.02	820604250	21082	90.89	39350	39450	38450	51100	27550	39350	38924.40	17.64	0	-629	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3493	-3.33	0.50	12	0.24	-11710.00	78194.00	61400	20230728	-36.56	30050	20230103	29.62	61400	-36.56	20230728	30050	29.62	20230103	61400	-36.56	20230728	30050	29.62	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
12	20231030	140747	57	100.00	KOSPI	화학	N	N	N	N	N	39000	-350	5	-0.89	718814350	18467	79.62	39350	39450	38450	51100	27550	39350	38924.26	17.64	0	-1025	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3497	-3.33	0.50	12	0.21	-11710.00	78194.00	61400	20230728	-36.48	30050	20230103	29.78	61400	-36.48	20230728	30050	29.78	20230103	61400	-36.48	20230728	30050	29.78	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
13	20231030	130748	57	100.00	KOSPI	화학	N	N	N	N	N	38700	-650	5	-1.65	609901250	15673	67.57	39350	39450	38450	51100	27550	39350	38914.14	17.64	0	-1659	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3470	-3.30	0.49	12	0.17	-11710.00	78194.00	61400	20230728	-36.97	30050	20230103	28.79	61400	-36.97	20230728	30050	28.79	20230103	61400	-36.97	20230728	30050	28.79	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
14	20231030	120743	57	100.00	KOSPI	화학	N	N	N	N	N	38450	-900	5	-2.29	527489850	13536	58.36	39350	39450	38450	51100	27550	39350	38969.40	17.64	0	-2847	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3448	-3.28	0.49	12	0.15	-11710.00	78194.00	61400	20230728	-37.38	30050	20230103	27.95	61400	-37.38	20230728	30050	27.95	20230103	61400	-37.38	20230728	30050	27.95	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
15	20231030	110744	57	100.00	KOSPI	화학	N	N	N	N	N	38700	-650	5	-1.65	408477950	10454	45.07	39350	39450	38650	51100	27550	39350	39073.84	17.64	0	-2956	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3470	-3.30	0.49	12	0.12	-11710.00	78194.00	61400	20230728	-36.97	30050	20230103	28.79	61400	-36.97	20230728	30050	28.79	20230103	61400	-36.97	20230728	30050	28.79	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
16	20231030	100743	57	100.00	KOSPI	화학	N	N	N	N	N	38900	-450	5	-1.14	307836300	7861	33.89	39350	39450	38650	51100	27550	39350	39159.94	17.64	0	-2723	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3488	-3.32	0.50	12	0.09	-11710.00	78194.00	61400	20230728	-36.64	30050	20230103	29.45	61400	-36.64	20230728	30050	29.45	20230103	61400	-36.64	20230728	30050	29.45	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
17	20231030	090739	57	100.00	KOSPI	화학	N	N	N	N	N	39250	-100	5	-0.25	100751450	2562	11.05	39350	39350	39100	51100	27550	39350	39325.31	17.64	0	-854	40816	40082	39666	38932	38516	39875	38725	448	11750	5000	29110	50	1	8967670	3520	-3.35	0.50	12	0.03	-11710.00	78194.00	61400	20230728	-36.07	30050	20230103	30.62	61400	-36.07	20230728	30050	30.62	20230103	61400	-36.07	20230728	30050	30.62	20230103	1.05	N	108670	5000	448 억	1582017	N	N	8	N	N
18	20231027	160710	57	100.00	KOSPI	화학	N	N	N	N	N	39350	-600	5	-1.50	909939600	22953	141.99	40350	40400	39250	51900	28000	39950	39643.70	17.55	141	7435	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3529	-3.36	0.50	12	0.26	-11710.00	78194.00	61400	20230728	-35.91	30050	20230103	30.95	61400	-35.91	20230728	30050	30.95	20230103	61400	-35.91	20230728	30050	30.95	20230103	1.07	N	108670	5000	448 억	1573468	N	N	8	N	N
19	20231027	150742	57	100.00	KOSPI	화학	N	N	N	N	N	39550	-400	5	-1.00	879535500	22183	137.23	40350	40400	39250	51900	28000	39950	39649.08	17.55	141	7290	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3547	-3.38	0.51	12	0.25	-11710.00	78194.00	61400	20230728	-35.59	30050	20230103	31.61	61400	-35.59	20230728	30050	31.61	20230103	61400	-35.59	20230728	30050	31.61	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
20	20231027	140740	57	100.00	KOSPI	화학	N	N	N	N	N	39550	-400	5	-1.00	736733850	18558	114.80	40350	40400	39250	51900	28000	39950	39698.99	17.55	141	4656	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3547	-3.38	0.51	12	0.21	-11710.00	78194.00	61400	20230728	-35.59	30050	20230103	31.61	61400	-35.59	20230728	30050	31.61	20230103	61400	-35.59	20230728	30050	31.61	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
21	20231027	130731	57	100.00	KOSPI	화학	N	N	N	N	N	39550	-400	5	-1.00	580480600	14589	90.25	40350	40400	39250	51900	28000	39950	39788.92	17.55	141	2486	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3547	-3.38	0.51	12	0.16	-11710.00	78194.00	61400	20230728	-35.59	30050	20230103	31.61	61400	-35.59	20230728	30050	31.61	20230103	61400	-35.59	20230728	30050	31.61	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
22	20231027	120744	57	100.00	KOSPI	화학	N	N	N	N	N	40050	100	2	0.25	499442850	12545	77.61	40350	40400	39250	51900	28000	39950	39812.10	17.55	141	2190	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3592	-3.42	0.51	12	0.14	-11710.00	78194.00	61400	20230728	-34.77	30050	20230103	33.28	61400	-34.77	20230728	30050	33.28	20230103	61400	-34.77	20230728	30050	33.28	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
23	20231027	110749	57	100.00	KOSPI	화학	N	N	N	N	N	40150	200	2	0.50	454213200	11417	70.63	40350	40400	39250	51900	28000	39950	39783.94	17.55	141	1558	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3601	-3.43	0.51	12	0.13	-11710.00	78194.00	61400	20230728	-34.61	30050	20230103	33.61	61400	-34.61	20230728	30050	33.61	20230103	61400	-34.61	20230728	30050	33.61	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
24	20231027	100740	57	100.00	KOSPI	화학	N	N	N	N	N	40400	450	2	1.13	397564550	10003	61.88	40350	40400	39250	51900	28000	39950	39744.53	17.55	141	863	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3623	-3.45	0.52	12	0.11	-11710.00	78194.00	61400	20230728	-34.20	30050	20230103	34.44	61400	-34.20	20230728	30050	34.44	20230103	61400	-34.20	20230728	30050	34.44	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
25	20231027	090737	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-150	5	-0.38	78113700	1940	12.00	40350	40400	39700	51900	28000	39950	40264.79	17.55	141	-283	42616	41282	40166	38832	37716	40725	38275	448	11950	5000	29560	50	1	8967670	3569	-3.40	0.51	12	0.02	-11710.00	78194.00	61400	20230728	-35.18	30050	20230103	32.45	61400	-35.18	20230728	30050	32.45	20230103	61400	-35.18	20230728	30050	32.45	20230103	1.07	N	108670	5000	448 억	1573468	N	N	20	N	N
26	20231026	160729	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-1000	5	-2.44	643123200	16163	83.85	40650	41500	39050	53200	28700	40950	39789.80	17.64	0	-7944	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3583	-3.41	0.51	12	0.18	-11710.00	78194.00	61400	20230728	-34.93	30050	20230103	32.95	61400	-34.93	20230728	30050	32.95	20230103	61400	-34.93	20230728	30050	32.95	20230103	1.08	N	108670	5000	448 억	1582061	N	N	20	N	N
27	20231026	150729	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-1050	5	-2.56	586420500	14739	76.46	40650	41500	39050	53200	28700	40950	39786.99	17.64	0	-6746	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3578	-3.41	0.51	12	0.16	-11710.00	78194.00	61400	20230728	-35.02	30050	20230103	32.78	61400	-35.02	20230728	30050	32.78	20230103	61400	-35.02	20230728	30050	32.78	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
28	20231026	140731	57	100.00	KOSPI	화학	N	N	N	N	N	39450	-1500	5	-3.66	441707600	11084	57.50	40650	41500	39050	53200	28700	40950	39850.92	17.64	0	-5985	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3538	-3.37	0.50	12	0.12	-11710.00	78194.00	61400	20230728	-35.75	30050	20230103	31.28	61400	-35.75	20230728	30050	31.28	20230103	61400	-35.75	20230728	30050	31.28	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
29	20231026	130729	57	100.00	KOSPI	화학	N	N	N	N	N	39850	-1100	5	-2.69	277899250	6938	35.99	40650	41500	39600	53200	28700	40950	40054.66	17.64	0	-3151	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3574	-3.40	0.51	12	0.08	-11710.00	78194.00	61400	20230728	-35.10	30050	20230103	32.61	61400	-35.10	20230728	30050	32.61	20230103	61400	-35.10	20230728	30050	32.61	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
30	20231026	120726	57	100.00	KOSPI	화학	N	N	N	N	N	39700	-1250	5	-3.05	231831700	5778	29.98	40650	41500	39600	53200	28700	40950	40123.17	17.64	0	-2983	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3560	-3.39	0.51	12	0.06	-11710.00	78194.00	61400	20230728	-35.34	30050	20230103	32.11	61400	-35.34	20230728	30050	32.11	20230103	61400	-35.34	20230728	30050	32.11	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
31	20231026	110735	57	100.00	KOSPI	화학	N	N	N	N	N	40200	-750	5	-1.83	146540800	3641	18.89	40650	41500	39900	53200	28700	40950	40247.40	17.64	0	-2366	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3605	-3.43	0.51	12	0.04	-11710.00	78194.00	61400	20230728	-34.53	30050	20230103	33.78	61400	-34.53	20230728	30050	33.78	20230103	61400	-34.53	20230728	30050	33.78	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
32	20231026	100733	57	100.00	KOSPI	화학	N	N	N	N	N	40050	-900	5	-2.20	79459650	1967	10.20	40650	41500	40050	53200	28700	40950	40396.37	17.64	0	-1210	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3592	-3.42	0.51	12	0.02	-11710.00	78194.00	61400	20230728	-34.77	30050	20230103	33.28	61400	-34.77	20230728	30050	33.28	20230103	61400	-34.77	20230728	30050	33.28	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
33	20231026	090729	57	100.00	KOSPI	화학	N	N	N	N	N	40650	-300	5	-0.73	7502500	185	0.96	40650	40650	40400	53200	28700	40950	40554.05	17.64	0	-117	42716	41832	40866	39982	39016	42275	40425	448	12250	5000	30300	50	1	8967670	3645	-3.47	0.52	12	0.00	-11710.00	78194.00	61400	20230728	-33.79	30050	20230103	35.27	61400	-33.79	20230728	30050	35.27	20230103	61400	-33.79	20230728	30050	35.27	20230103	1.08	N	108670	5000	448 억	1582061	N	N	0	N	N
34	20231025	160733	57	100.00	KOSPI	화학	N	N	N	N	N	40950	650	2	1.61	795360950	19273	150.77	39900	41750	39900	52300	28250	40300	41268.59	17.67	0	-2702	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3672	-3.50	0.52	12	0.21	-11710.00	78194.00	61400	20230728	-33.31	30050	20230103	36.27	61400	-33.31	20230728	30050	36.27	20230103	61400	-33.31	20230728	30050	36.27	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
35	20231025	150732	57	100.00	KOSPI	화학	N	N	N	N	N	41500	1200	2	2.98	733428950	17772	139.03	39900	41750	39900	52300	28250	40300	41268.79	17.67	0	-2174	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3722	-3.54	0.53	12	0.20	-11710.00	78194.00	61400	20230728	-32.41	30050	20230103	38.10	61400	-32.41	20230728	30050	38.10	20230103	61400	-32.41	20230728	30050	38.10	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
36	20231025	140728	57	100.00	KOSPI	화학	N	N	N	N	N	41300	1000	2	2.48	486864350	11836	92.59	39900	41500	39900	52300	28250	40300	41134.20	17.67	0	387	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3704	-3.53	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.74	30050	20230103	37.44	61400	-32.74	20230728	30050	37.44	20230103	61400	-32.74	20230728	30050	37.44	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
37	20231025	130728	57	100.00	KOSPI	화학	N	N	N	N	N	41150	850	2	2.11	401701200	9772	76.45	39900	41500	39900	52300	28250	40300	41107.37	17.67	0	868	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3690	-3.51	0.53	12	0.11	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
38	20231025	120727	57	100.00	KOSPI	화학	N	N	N	N	N	41200	900	2	2.23	327901350	7979	62.42	39900	41500	39900	52300	28250	40300	41095.54	17.67	0	1132	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3695	-3.52	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.90	30050	20230103	37.10	61400	-32.90	20230728	30050	37.10	20230103	61400	-32.90	20230728	30050	37.10	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
39	20231025	110730	57	100.00	KOSPI	화학	N	N	N	N	N	41100	800	2	1.99	145274850	3556	27.82	39900	41500	39900	52300	28250	40300	40853.44	17.67	0	304	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3686	-3.51	0.53	12	0.04	-11710.00	78194.00	61400	20230728	-33.06	30050	20230103	36.77	61400	-33.06	20230728	30050	36.77	20230103	61400	-33.06	20230728	30050	36.77	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
40	20231025	100732	57	100.00	KOSPI	화학	N	N	N	N	N	40700	400	2	0.99	91983450	2252	17.62	39900	41500	39900	52300	28250	40300	40845.23	17.67	0	225	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3650	-3.48	0.52	12	0.03	-11710.00	78194.00	61400	20230728	-33.71	30050	20230103	35.44	61400	-33.71	20230728	30050	35.44	20230103	61400	-33.71	20230728	30050	35.44	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
41	20231025	090726	57	100.00	KOSPI	화학	N	N	N	N	N	40450	150	2	0.37	13487200	337	2.64	39900	40550	39900	52300	28250	40300	40021.36	17.67	0	39	41300	40800	40000	39500	38700	41050	39750	448	12000	5000	29820	50	1	8967670	3627	-3.45	0.52	12	0.00	-11710.00	78194.00	61400	20230728	-34.12	30050	20230103	34.61	61400	-34.12	20230728	30050	34.61	20230103	61400	-34.12	20230728	30050	34.61	20230103	1.08	N	108670	5000	448 억	1584747	N	N	0	N	N
42	20231024	160712	57	100.00	KOSPI	화학	N	N	N	N	N	40300	800	2	2.03	509315400	12783	63.77	39450	40500	39200	51300	27650	39500	39842.97	17.68	0	1469	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3614	-3.44	0.52	12	0.14	-11710.00	78194.00	61400	20230728	-34.36	30050	20230103	34.11	61400	-34.36	20230728	30050	34.11	20230103	61400	-34.36	20230728	30050	34.11	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
43	20231024	150724	57	100.00	KOSPI	화학	N	N	N	N	N	40500	1000	2	2.53	476449100	11970	59.72	39450	40500	39200	51300	27650	39500	39803.60	17.68	0	1202	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3632	-3.46	0.52	12	0.13	-11710.00	78194.00	61400	20230728	-34.04	30050	20230103	34.78	61400	-34.04	20230728	30050	34.78	20230103	61400	-34.04	20230728	30050	34.78	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
44	20231024	140710	57	100.00	KOSPI	화학	N	N	N	N	N	40200	700	2	1.77	358507750	9049	45.14	39450	40250	39200	51300	27650	39500	39618.49	17.68	0	197	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3605	-3.43	0.51	12	0.10	-11710.00	78194.00	61400	20230728	-34.53	30050	20230103	33.78	61400	-34.53	20230728	30050	33.78	20230103	61400	-34.53	20230728	30050	33.78	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
45	20231024	130716	57	100.00	KOSPI	화학	N	N	N	N	N	39800	300	2	0.76	279811600	7082	35.33	39450	40250	39200	51300	27650	39500	39510.25	17.68	0	-653	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3569	-3.40	0.51	12	0.08	-11710.00	78194.00	61400	20230728	-35.18	30050	20230103	32.45	61400	-35.18	20230728	30050	32.45	20230103	61400	-35.18	20230728	30050	32.45	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
46	20231024	120724	57	100.00	KOSPI	화학	N	N	N	N	N	39750	250	2	0.63	236446950	5989	29.88	39450	40250	39200	51300	27650	39500	39480.21	17.68	0	-976	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3565	-3.39	0.51	12	0.07	-11710.00	78194.00	61400	20230728	-35.26	30050	20230103	32.28	61400	-35.26	20230728	30050	32.28	20230103	61400	-35.26	20230728	30050	32.28	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
47	20231024	110718	57	100.00	KOSPI	화학	N	N	N	N	N	39300	-200	5	-0.51	192281100	4875	24.32	39450	40250	39200	51300	27650	39500	39442.28	17.68	0	-1370	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3524	-3.36	0.50	12	0.05	-11710.00	78194.00	61400	20230728	-35.99	30050	20230103	30.78	61400	-35.99	20230728	30050	30.78	20230103	61400	-35.99	20230728	30050	30.78	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
48	20231024	100712	57	100.00	KOSPI	화학	N	N	N	N	N	39400	-100	5	-0.25	125286050	3172	15.82	39450	40250	39250	51300	27650	39500	39497.49	17.68	0	-1111	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3533	-3.36	0.50	12	0.04	-11710.00	78194.00	61400	20230728	-35.83	30050	20230103	31.11	61400	-35.83	20230728	30050	31.11	20230103	61400	-35.83	20230728	30050	31.11	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
49	20231024	090718	57	100.00	KOSPI	화학	N	N	N	N	N	40200	700	2	1.77	25622550	648	3.23	39450	40250	39450	51300	27650	39500	39540.97	17.68	0	257	41533	40516	39983	38966	38433	40250	38700	448	11800	5000	29230	50	1	8967670	3605	-3.43	0.51	12	0.01	-11710.00	78194.00	61400	20230728	-34.53	30050	20230103	33.78	61400	-34.53	20230728	30050	33.78	20230103	61400	-34.53	20230728	30050	33.78	20230103	1.08	N	108670	5000	448 억	1585740	N	N	0	N	N
50	20231023	160707	57	100.00	KOSPI	화학	N	N	N	N	N	39500	-1400	5	-3.42	796600400	19963	73.25	40350	41000	39450	53100	28650	40900	39904.59	17.65	0	4310	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3542	-3.37	0.51	12	0.22	-11710.00	78194.00	61400	20230728	-35.67	30050	20230103	31.45	61400	-35.67	20230728	30050	31.45	20230103	61400	-35.67	20230728	30050	31.45	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
51	20231023	150712	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-1100	5	-2.69	688362100	17229	63.22	40350	41000	39550	53100	28650	40900	39953.69	17.65	0	3428	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3569	-3.40	0.51	12	0.19	-11710.00	78194.00	61400	20230728	-35.18	30050	20230103	32.45	61400	-35.18	20230728	30050	32.45	20230103	61400	-35.18	20230728	30050	32.45	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
52	20231023	140710	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-1000	5	-2.44	323316850	8032	29.47	40350	41000	39800	53100	28650	40900	40253.59	17.65	0	-2281	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3578	-3.41	0.51	12	0.09	-11710.00	78194.00	61400	20230728	-35.02	30050	20230103	32.78	61400	-35.02	20230728	30050	32.78	20230103	61400	-35.02	20230728	30050	32.78	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
53	20231023	130716	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-1000	5	-2.44	251080650	6222	22.83	40350	41000	39800	53100	28650	40900	40353.69	17.65	0	-2073	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3578	-3.41	0.51	12	0.07	-11710.00	78194.00	61400	20230728	-35.02	30050	20230103	32.78	61400	-35.02	20230728	30050	32.78	20230103	61400	-35.02	20230728	30050	32.78	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
54	20231023	120707	57	100.00	KOSPI	화학	N	N	N	N	N	40200	-700	5	-1.71	171293250	4228	15.51	40350	41000	40150	53100	28650	40900	40514.01	17.65	0	-1082	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3605	-3.43	0.51	12	0.05	-11710.00	78194.00	61400	20230728	-34.53	30050	20230103	33.78	61400	-34.53	20230728	30050	33.78	20230103	61400	-34.53	20230728	30050	33.78	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
55	20231023	110706	57	100.00	KOSPI	화학	N	N	N	N	N	40650	-250	5	-0.61	52633200	1293	4.74	40350	41000	40350	53100	28650	40900	40706.26	17.65	0	-314	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3645	-3.47	0.52	12	0.01	-11710.00	78194.00	61400	20230728	-33.79	30050	20230103	35.27	61400	-33.79	20230728	30050	35.27	20230103	61400	-33.79	20230728	30050	35.27	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
56	20231023	100700	57	100.00	KOSPI	화학	N	N	N	N	N	40800	-100	5	-0.24	36673500	901	3.31	40350	41000	40350	53100	28650	40900	40703.11	17.65	0	-231	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3659	-3.48	0.52	12	0.01	-11710.00	78194.00	61400	20230728	-33.55	30050	20230103	35.77	61400	-33.55	20230728	30050	35.77	20230103	61400	-33.55	20230728	30050	35.77	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
57	20231023	090716	57	100.00	KOSPI	화학	N	N	N	N	N	40700	-200	5	-0.49	11069500	274	1.01	40350	40700	40350	53100	28650	40900	40399.64	17.65	0	19	42066	41482	40716	40132	39366	41775	40425	448	12200	5000	30260	50	1	8967670	3650	-3.48	0.52	12	0.00	-11710.00	78194.00	61400	20230728	-33.71	30050	20230103	35.44	61400	-33.71	20230728	30050	35.44	20230103	61400	-33.71	20230728	30050	35.44	20230103	1.07	N	108670	5000	448 억	1583067	N	N	0	N	N
58	20231020	160705	57	100.00	KOSPI	화학	N	N	N	N	N	40900	-300	5	-0.73	1103140700	27245	112.83	40550	41300	39950	53500	28850	41200	40489.64	17.61	0	-4350	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3668	-3.49	0.52	12	0.30	-11710.00	78194.00	61400	20230728	-33.39	30050	20230103	36.11	61400	-33.39	20230728	30050	36.11	20230103	61400	-33.39	20230728	30050	36.11	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
59	20231020	150705	57	100.00	KOSPI	화학	N	N	N	N	N	40900	-300	5	-0.73	984693350	24339	100.79	40550	41300	39950	53500	28850	41200	40457.43	17.61	0	-4292	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3668	-3.49	0.52	12	0.27	-11710.00	78194.00	61400	20230728	-33.39	30050	20230103	36.11	61400	-33.39	20230728	30050	36.11	20230103	61400	-33.39	20230728	30050	36.11	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
60	20231020	140709	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-100	5	-0.24	894389200	22132	91.65	40550	41300	39950	53500	28850	41200	40411.59	17.61	0	-3311	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3686	-3.51	0.53	12	0.25	-11710.00	78194.00	61400	20230728	-33.06	30050	20230103	36.77	61400	-33.06	20230728	30050	36.77	20230103	61400	-33.06	20230728	30050	36.77	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
61	20231020	130650	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-50	5	-0.12	819533450	20309	84.10	40550	41300	39950	53500	28850	41200	40353.22	17.61	0	-2451	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3690	-3.51	0.53	12	0.23	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
62	20231020	120702	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-100	5	-0.24	758050200	18811	77.90	40550	41300	39950	53500	28850	41200	40298.24	17.61	0	-1806	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3686	-3.51	0.53	12	0.21	-11710.00	78194.00	61400	20230728	-33.06	30050	20230103	36.77	61400	-33.06	20230728	30050	36.77	20230103	61400	-33.06	20230728	30050	36.77	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
63	20231020	110709	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-1250	5	-3.03	482936150	12018	49.77	40550	41100	39950	53500	28850	41200	40184.40	17.61	0	-5181	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3583	-3.41	0.51	12	0.13	-11710.00	78194.00	61400	20230728	-34.93	30050	20230103	32.95	61400	-34.93	20230728	30050	32.95	20230103	61400	-34.93	20230728	30050	32.95	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
64	20231020	100700	57	100.00	KOSPI	화학	N	N	N	N	N	40400	-800	5	-1.94	242394700	6010	24.89	40550	41100	40050	53500	28850	41200	40331.90	17.61	0	-1869	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3623	-3.45	0.52	12	0.07	-11710.00	78194.00	61400	20230728	-34.20	30050	20230103	34.44	61400	-34.20	20230728	30050	34.44	20230103	61400	-34.20	20230728	30050	34.44	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
65	20231020	090703	57	100.00	KOSPI	화학	N	N	N	N	N	40750	-450	5	-1.09	43466300	1071	4.44	40550	41100	40550	53500	28850	41200	40584.78	17.61	0	20	42500	41850	41200	40550	39900	41525	40225	448	12300	5000	30480	50	1	8967670	3654	-3.48	0.52	12	0.01	-11710.00	78194.00	61400	20230728	-33.63	30050	20230103	35.61	61400	-33.63	20230728	30050	35.61	20230103	61400	-33.63	20230728	30050	35.61	20230103	1.08	N	108670	5000	448 억	1579327	N	N	4	N	N
66	20231019	160657	57	100.00	KOSPI	화학	N	N	N	N	N	41200	-800	5	-1.90	990672500	24142	149.58	41250	41850	40550	54600	29400	42000	41035.23	17.70	0	-13238	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3695	-3.52	0.53	12	0.27	-11710.00	78194.00	61400	20230728	-32.90	30050	20230103	37.10	61400	-32.90	20230728	30050	37.10	20230103	61400	-32.90	20230728	30050	37.10	20230103	1.08	N	108670	5000	448 억	1587301	N	N	4	N	N
67	20231019	150654	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-850	5	-2.02	890119600	21709	134.50	41250	41850	40550	54600	29400	42000	41002.33	17.70	0	-12325	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3690	-3.51	0.53	12	0.24	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
68	20231019	140702	57	100.00	KOSPI	화학	N	N	N	N	N	40850	-1150	5	-2.74	606055100	14823	91.84	41250	41850	40550	54600	29400	42000	40886.13	17.70	0	-8233	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3663	-3.49	0.52	12	0.17	-11710.00	78194.00	61400	20230728	-33.47	30050	20230103	35.94	61400	-33.47	20230728	30050	35.94	20230103	61400	-33.47	20230728	30050	35.94	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
69	20231019	130654	57	100.00	KOSPI	화학	N	N	N	N	N	40800	-1200	5	-2.86	553584500	13537	83.87	41250	41850	40550	54600	29400	42000	40894.18	17.70	0	-7268	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3659	-3.48	0.52	12	0.15	-11710.00	78194.00	61400	20230728	-33.55	30050	20230103	35.77	61400	-33.55	20230728	30050	35.77	20230103	61400	-33.55	20230728	30050	35.77	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
70	20231019	120700	57	100.00	KOSPI	화학	N	N	N	N	N	40750	-1250	5	-2.98	458058100	11189	69.32	41250	41850	40700	54600	29400	42000	40938.25	17.70	0	-6733	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3654	-3.48	0.52	12	0.12	-11710.00	78194.00	61400	20230728	-33.63	30050	20230103	35.61	61400	-33.63	20230728	30050	35.61	20230103	61400	-33.63	20230728	30050	35.61	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
71	20231019	110657	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-900	5	-2.14	294788000	7194	44.57	41250	41850	40700	54600	29400	42000	40976.93	17.70	0	-4246	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3686	-3.51	0.53	12	0.08	-11710.00	78194.00	61400	20230728	-33.06	30050	20230103	36.77	61400	-33.06	20230728	30050	36.77	20230103	61400	-33.06	20230728	30050	36.77	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
72	20231019	100652	57	100.00	KOSPI	화학	N	N	N	N	N	40900	-1100	5	-2.62	252107700	6155	38.14	41250	41850	40700	54600	29400	42000	40959.82	17.70	0	-3872	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3668	-3.49	0.52	12	0.07	-11710.00	78194.00	61400	20230728	-33.39	30050	20230103	36.11	61400	-33.39	20230728	30050	36.11	20230103	61400	-33.39	20230728	30050	36.11	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
73	20231019	090700	57	100.00	KOSPI	화학	N	N	N	N	N	40950	-1050	5	-2.50	89939700	2191	13.57	41250	41850	40800	54600	29400	42000	41049.61	17.70	0	-1646	42700	42350	41650	41300	40600	42525	41475	448	12600	5000	31080	50	1	8967670	3672	-3.50	0.52	12	0.02	-11710.00	78194.00	61400	20230728	-33.31	30050	20230103	36.27	61400	-33.31	20230728	30050	36.27	20230103	61400	-33.31	20230728	30050	36.27	20230103	1.08	N	108670	5000	448 억	1587301	N	N	36	N	N
74	20231018	160702	57	100.00	KOSPI	화학	N	N	N	N	N	42000	1000	2	2.44	666428900	16123	132.45	41300	42000	40950	53300	28700	41000	41332.12	17.63	0	3547	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3766	-3.59	0.54	12	0.18	-11710.00	78194.00	61400	20230728	-31.60	30050	20230103	39.77	61400	-31.60	20230728	30050	39.77	20230103	61400	-31.60	20230728	30050	39.77	20230103	1.11	N	108670	5000	448 억	1580612	N	N	36	N	N
75	20231018	150655	57	100.00	KOSPI	화학	N	N	N	N	N	41650	650	2	1.59	573630250	13908	114.25	41300	41800	40950	53300	28700	41000	41244.68	17.63	0	3399	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3735	-3.56	0.53	12	0.16	-11710.00	78194.00	61400	20230728	-32.17	30050	20230103	38.60	61400	-32.17	20230728	30050	38.60	20230103	61400	-32.17	20230728	30050	38.60	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
76	20231018	140646	57	100.00	KOSPI	화학	N	N	N	N	N	41200	200	2	0.49	408631900	9923	81.52	41300	41500	40950	53300	28700	41000	41180.33	17.63	0	2464	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3695	-3.52	0.53	12	0.11	-11710.00	78194.00	61400	20230728	-32.90	30050	20230103	37.10	61400	-32.90	20230728	30050	37.10	20230103	61400	-32.90	20230728	30050	37.10	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
77	20231018	130644	57	100.00	KOSPI	화학	N	N	N	N	N	41150	150	2	0.37	327570050	7953	65.33	41300	41500	40950	53300	28700	41000	41188.31	17.63	0	1523	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3690	-3.51	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
78	20231018	120656	57	100.00	KOSPI	화학	N	N	N	N	N	41300	300	2	0.73	282234950	6854	56.30	41300	41500	40950	53300	28700	41000	41178.21	17.63	0	1305	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3704	-3.53	0.53	12	0.08	-11710.00	78194.00	61400	20230728	-32.74	30050	20230103	37.44	61400	-32.74	20230728	30050	37.44	20230103	61400	-32.74	20230728	30050	37.44	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
79	20231018	110650	57	100.00	KOSPI	화학	N	N	N	N	N	41400	400	2	0.98	240666050	5849	48.05	41300	41500	40950	53300	28700	41000	41146.60	17.63	0	1057	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3713	-3.54	0.53	12	0.07	-11710.00	78194.00	61400	20230728	-32.57	30050	20230103	37.77	61400	-32.57	20230728	30050	37.77	20230103	61400	-32.57	20230728	30050	37.77	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
80	20231018	100655	57	100.00	KOSPI	화학	N	N	N	N	N	40950	-50	5	-0.12	130620500	3173	26.07	41300	41500	40950	53300	28700	41000	41166.40	17.63	0	-359	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3672	-3.50	0.52	12	0.04	-11710.00	78194.00	61400	20230728	-33.31	30050	20230103	36.27	61400	-33.31	20230728	30050	36.27	20230103	61400	-33.31	20230728	30050	36.27	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
81	20231018	090647	57	100.00	KOSPI	화학	N	N	N	N	N	41500	500	2	1.22	34334250	832	6.83	41300	41500	41150	53300	28700	41000	41268.09	17.63	0	531	42333	41666	41333	40666	40333	41500	40500	448	12300	5000	30340	50	1	8967670	3722	-3.54	0.53	12	0.01	-11710.00	78194.00	61400	20230728	-32.41	30050	20230103	38.10	61400	-32.41	20230728	30050	38.10	20230103	61400	-32.41	20230728	30050	38.10	20230103	1.11	N	108670	5000	448 억	1580612	N	N	1	N	N
82	20231017	160650	57	100.00	KOSPI	화학	N	N	N	N	N	41000	-550	5	-1.32	502544550	12173	101.77	41750	42000	41000	54000	29100	41550	41288.11	17.68	0	-4617	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3677	-3.50	0.52	12	0.14	-11710.00	78194.00	61400	20230728	-33.22	30050	20230103	36.44	61400	-33.22	20230728	30050	36.44	20230103	61400	-33.22	20230728	30050	36.44	20230103	1.10	N	108670	5000	448 억	1585842	N	N	1	N	N
83	20231017	150654	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-400	5	-0.96	469402850	11365	95.02	41750	42000	41000	54000	29100	41550	41302.49	17.68	0	-4683	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3690	-3.51	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
84	20231017	140656	57	100.00	KOSPI	화학	N	N	N	N	N	41200	-350	5	-0.84	378895150	9164	76.62	41750	42000	41150	54000	29100	41550	41346.04	17.68	0	-3680	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3695	-3.52	0.53	12	0.10	-11710.00	78194.00	61400	20230728	-32.90	30050	20230103	37.10	61400	-32.90	20230728	30050	37.10	20230103	61400	-32.90	20230728	30050	37.10	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
85	20231017	130650	57	100.00	KOSPI	화학	N	N	N	N	N	41450	-100	5	-0.24	243902850	5894	49.28	41750	42000	41200	54000	29100	41550	41381.55	17.68	0	-934	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3717	-3.54	0.53	12	0.07	-11710.00	78194.00	61400	20230728	-32.49	30050	20230103	37.94	61400	-32.49	20230728	30050	37.94	20230103	61400	-32.49	20230728	30050	37.94	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
86	20231017	120653	57	100.00	KOSPI	화학	N	N	N	N	N	41350	-200	5	-0.48	205496900	4966	41.52	41750	42000	41200	54000	29100	41550	41380.77	17.68	0	-761	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3708	-3.53	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-32.65	30050	20230103	37.60	61400	-32.65	20230728	30050	37.60	20230103	61400	-32.65	20230728	30050	37.60	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
87	20231017	110646	57	100.00	KOSPI	화학	N	N	N	N	N	41450	-100	5	-0.24	181449600	4384	36.65	41750	42000	41200	54000	29100	41550	41389.05	17.68	0	-785	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3717	-3.54	0.53	12	0.05	-11710.00	78194.00	61400	20230728	-32.49	30050	20230103	37.94	61400	-32.49	20230728	30050	37.94	20230103	61400	-32.49	20230728	30050	37.94	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
88	20231017	100641	57	100.00	KOSPI	화학	N	N	N	N	N	41350	-200	5	-0.48	61058950	1469	12.28	41750	42000	41350	54000	29100	41550	41564.98	17.68	0	-148	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3708	-3.53	0.53	12	0.02	-11710.00	78194.00	61400	20230728	-32.65	30050	20230103	37.60	61400	-32.65	20230728	30050	37.60	20230103	61400	-32.65	20230728	30050	37.60	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
89	20231017	090647	57	100.00	KOSPI	화학	N	N	N	N	N	41850	300	2	0.72	2002100	48	0.40	41750	41850	41500	54000	29100	41550	41710.42	17.68	0	29	42250	41900	41450	41100	40650	42075	41275	448	12450	5000	30740	50	1	8967670	3753	-3.57	0.54	12	0.00	-11710.00	78194.00	61400	20230728	-31.84	30050	20230103	39.27	61400	-31.84	20230728	30050	39.27	20230103	61400	-31.84	20230728	30050	39.27	20230103	1.10	N	108670	5000	448 억	1585842	N	N	30	N	N
90	20231016	160647	57	100.00	KOSPI	화학	N	N	N	N	N	41550	100	2	0.24	493190050	11957	54.52	41450	41800	41000	53800	29050	41450	41246.92	17.64	0	3824	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3726	-3.55	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.33	30050	20230103	38.27	61400	-32.33	20230728	30050	38.27	20230103	61400	-32.33	20230728	30050	38.27	20230103	1.11	N	108670	5000	448 억	1581618	N	N	30	N	N
91	20231016	150648	57	100.00	KOSPI	화학	N	N	N	N	N	41400	-50	5	-0.12	430436650	10435	47.58	41450	41800	41050	53800	29050	41450	41249.32	17.64	0	3486	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3713	-3.54	0.53	12	0.12	-11710.00	78194.00	61400	20230728	-32.57	30050	20230103	37.77	61400	-32.57	20230728	30050	37.77	20230103	61400	-32.57	20230728	30050	37.77	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
92	20231016	140648	57	100.00	KOSPI	화학	N	N	N	N	N	41050	-400	5	-0.97	299697450	7259	33.10	41450	41800	41050	53800	29050	41450	41286.33	17.64	0	1319	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3681	-3.51	0.52	12	0.08	-11710.00	78194.00	61400	20230728	-33.14	30050	20230103	36.61	61400	-33.14	20230728	30050	36.61	20230103	61400	-33.14	20230728	30050	36.61	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
93	20231016	130643	57	100.00	KOSPI	화학	N	N	N	N	N	41200	-250	5	-0.60	235361800	5696	25.97	41450	41800	41100	53800	29050	41450	41320.54	17.64	0	1138	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3695	-3.52	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-32.90	30050	20230103	37.10	61400	-32.90	20230728	30050	37.10	20230103	61400	-32.90	20230728	30050	37.10	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
94	20231016	120643	57	100.00	KOSPI	화학	N	N	N	N	N	41400	-50	5	-0.12	216285100	5234	23.86	41450	41800	41100	53800	29050	41450	41323.10	17.64	0	1049	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3713	-3.54	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-32.57	30050	20230103	37.77	61400	-32.57	20230728	30050	37.77	20230103	61400	-32.57	20230728	30050	37.77	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
95	20231016	110640	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-300	5	-0.72	133266100	3222	14.69	41450	41800	41100	53800	29050	41450	41361.30	17.64	0	328	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3690	-3.51	0.53	12	0.04	-11710.00	78194.00	61400	20230728	-32.98	30050	20230103	36.94	61400	-32.98	20230728	30050	36.94	20230103	61400	-32.98	20230728	30050	36.94	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
96	20231016	100637	57	100.00	KOSPI	화학	N	N	N	N	N	41500	50	2	0.12	85690750	2070	9.44	41450	41800	41100	53800	29050	41450	41396.50	17.64	0	655	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3722	-3.54	0.53	12	0.02	-11710.00	78194.00	61400	20230728	-32.41	30050	20230103	38.10	61400	-32.41	20230728	30050	38.10	20230103	61400	-32.41	20230728	30050	38.10	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
97	20231016	090640	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-350	5	-0.84	18167700	440	2.01	41450	41600	41100	53800	29050	41450	41290.23	17.64	0	-59	44016	42732	42066	40782	40116	42400	40450	448	12350	5000	30670	50	1	8967670	3686	-3.51	0.53	12	0.00	-11710.00	78194.00	61400	20230728	-33.06	30050	20230103	36.77	61400	-33.06	20230728	30050	36.77	20230103	61400	-33.06	20230728	30050	36.77	20230103	1.11	N	108670	5000	448 억	1581618	N	N	23	N	N
98	20231012	160658	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-150	5	-0.35	306037800	7094	34.24	44200	44200	42900	56000	30200	43100	43140.48	17.72	0	604	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3852	-3.67	0.55	12	0.08	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.19	N	108670	5000	448 억	1588661	N	N	25	N	N
99	20231012	150644	57	100.00	KOSPI	화학	N	N	N	N	N	42950	-150	5	-0.35	297059450	6885	33.23	44200	44200	42900	56000	30200	43100	43145.89	17.72	0	565	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3852	-3.67	0.55	12	0.08	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
100	20231012	140643	57	100.00	KOSPI	화학	N	N	N	N	N	43000	-100	5	-0.23	276114050	6398	30.88	44200	44200	42900	56000	30200	43100	43156.31	17.72	0	406	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3856	-3.67	0.55	12	0.07	-11710.00	78194.00	61400	20230728	-29.97	30050	20230103	43.09	61400	-29.97	20230728	30050	43.09	20230103	61400	-29.97	20230728	30050	43.09	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
101	20231012	130643	57	100.00	KOSPI	화학	N	N	N	N	N	43100	0	3	0.00	200688800	4645	22.42	44200	44200	42900	56000	30200	43100	43205.34	17.72	0	623	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3865	-3.68	0.55	12	0.05	-11710.00	78194.00	61400	20230728	-29.80	30050	20230103	43.43	61400	-29.80	20230728	30050	43.43	20230103	61400	-29.80	20230728	30050	43.43	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
102	20231012	120651	57	100.00	KOSPI	화학	N	N	N	N	N	43200	100	2	0.23	150619500	3484	16.81	44200	44200	42900	56000	30200	43100	43231.77	17.72	0	645	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3874	-3.69	0.55	12	0.04	-11710.00	78194.00	61400	20230728	-29.64	30050	20230103	43.76	61400	-29.64	20230728	30050	43.76	20230103	61400	-29.64	20230728	30050	43.76	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
103	20231012	110652	57	100.00	KOSPI	화학	N	N	N	N	N	43400	300	2	0.70	117417650	2718	13.12	44200	44200	42900	56000	30200	43100	43200.02	17.72	0	893	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3892	-3.71	0.56	12	0.03	-11710.00	78194.00	61400	20230728	-29.32	30050	20230103	44.43	61400	-29.32	20230728	30050	44.43	20230103	61400	-29.32	20230728	30050	44.43	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
104	20231012	100647	57	100.00	KOSPI	화학	N	N	N	N	N	43150	50	2	0.12	74252900	1720	8.30	44200	44200	42900	56000	30200	43100	43170.29	17.72	0	389	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3870	-3.68	0.55	12	0.02	-11710.00	78194.00	61400	20230728	-29.72	30050	20230103	43.59	61400	-29.72	20230728	30050	43.59	20230103	61400	-29.72	20230728	30050	43.59	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
105	20231012	090651	57	100.00	KOSPI	화학	N	N	N	N	N	43500	400	2	0.93	11213750	256	1.24	44200	44200	43500	56000	30200	43100	43803.71	17.72	0	-111	43766	43432	42816	42482	41866	43600	42650	448	12900	5000	31890	50	1	8967670	3901	-3.71	0.56	12	0.00	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	1.19	N	108670	5000	448 억	1588661	N	N	7	N	N
106	20231011	160643	57	100.00	KOSPI	화학	N	N	N	N	N	43100	950	2	2.25	884965050	20721	57.94	42250	43150	42200	54700	29550	42150	42707.76	17.64	0	7813	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3865	-3.68	0.55	12	0.23	-11710.00	78194.00	61400	20230728	-29.80	30050	20230103	43.43	61400	-29.80	20230728	30050	43.43	20230103	61400	-29.80	20230728	30050	43.43	20230103	1.17	N	108670	5000	448 억	1582266	N	N	7	N	N
107	20231011	150646	57	100.00	KOSPI	화학	N	N	N	N	N	42950	800	2	1.90	821936050	19256	53.85	42250	43150	42200	54700	29550	42150	42684.67	17.64	0	7674	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3852	-3.67	0.55	12	0.21	-11710.00	78194.00	61400	20230728	-30.05	30050	20230103	42.93	61400	-30.05	20230728	30050	42.93	20230103	61400	-30.05	20230728	30050	42.93	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
108	20231011	140650	57	100.00	KOSPI	화학	N	N	N	N	N	42800	650	2	1.54	577196450	13546	37.88	42250	43150	42200	54700	29550	42150	42610.10	17.64	0	4019	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3838	-3.65	0.55	12	0.15	-11710.00	78194.00	61400	20230728	-30.29	30050	20230103	42.43	61400	-30.29	20230728	30050	42.43	20230103	61400	-30.29	20230728	30050	42.43	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
109	20231011	130640	57	100.00	KOSPI	화학	N	N	N	N	N	42700	550	2	1.30	454862900	10683	29.87	42250	43150	42200	54700	29550	42150	42578.20	17.64	0	2330	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3829	-3.65	0.55	12	0.12	-11710.00	78194.00	61400	20230728	-30.46	30050	20230103	42.10	61400	-30.46	20230728	30050	42.10	20230103	61400	-30.46	20230728	30050	42.10	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
110	20231011	120654	57	100.00	KOSPI	화학	N	N	N	N	N	42450	300	2	0.71	328399950	7711	21.56	42250	43150	42250	54700	29550	42150	42588.50	17.64	0	2017	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3807	-3.63	0.54	12	0.09	-11710.00	78194.00	61400	20230728	-30.86	30050	20230103	41.26	61400	-30.86	20230728	30050	41.26	20230103	61400	-30.86	20230728	30050	41.26	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
111	20231011	110648	57	100.00	KOSPI	화학	N	N	N	N	N	42400	250	2	0.59	216283400	5067	14.17	42250	43150	42250	54700	29550	42150	42684.70	17.64	0	1604	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3802	-3.62	0.54	12	0.06	-11710.00	78194.00	61400	20230728	-30.94	30050	20230103	41.10	61400	-30.94	20230728	30050	41.10	20230103	61400	-30.94	20230728	30050	41.10	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
112	20231011	100644	57	100.00	KOSPI	화학	N	N	N	N	N	42650	500	2	1.19	98545900	2302	6.44	42250	43150	42250	54700	29550	42150	42808.82	17.64	0	716	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3825	-3.64	0.55	12	0.03	-11710.00	78194.00	61400	20230728	-30.54	30050	20230103	41.93	61400	-30.54	20230728	30050	41.93	20230103	61400	-30.54	20230728	30050	41.93	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
113	20231011	090649	57	100.00	KOSPI	화학	N	N	N	N	N	42500	350	2	0.83	5584400	132	0.37	42250	42500	42250	54700	29550	42150	42306.06	17.64	0	20	44583	43366	42583	41366	40583	42975	40975	448	12550	5000	31190	50	1	8967670	3811	-3.63	0.54	12	0.00	-11710.00	78194.00	61400	20230728	-30.78	30050	20230103	41.43	61400	-30.78	20230728	30050	41.43	20230103	61400	-30.78	20230728	30050	41.43	20230103	1.17	N	108670	5000	448 억	1582266	N	N	54	N	N
114	20231010	160639	57	100.00	KOSPI	화학	N	N	N	N	N	42150	-950	5	-2.20	1523807750	35749	192.21	43100	43800	41800	56000	30200	43100	42625.42	17.51	0	12053	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3780	-3.60	0.54	12	0.40	-11710.00	78194.00	61400	20230728	-31.35	30050	20230103	40.27	61400	-31.35	20230728	30050	40.27	20230103	61400	-31.35	20230728	30050	40.27	20230103	1.20	N	108670	5000	448 억	1570281	N	N	54	N	N
115	20231010	150638	57	100.00	KOSPI	화학	N	N	N	N	N	42350	-750	5	-1.74	1478393950	34673	186.42	43100	43800	41800	56000	30200	43100	42638.19	17.51	0	12089	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3798	-3.62	0.54	12	0.39	-11710.00	78194.00	61400	20230728	-31.03	30050	20230103	40.93	61400	-31.03	20230728	30050	40.93	20230103	61400	-31.03	20230728	30050	40.93	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
116	20231010	140642	57	100.00	KOSPI	화학	N	N	N	N	N	42350	-750	5	-1.74	1341613950	31441	169.05	43100	43800	41800	56000	30200	43100	42670.84	17.51	0	11412	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3798	-3.62	0.54	12	0.35	-11710.00	78194.00	61400	20230728	-31.03	30050	20230103	40.93	61400	-31.03	20230728	30050	40.93	20230103	61400	-31.03	20230728	30050	40.93	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
117	20231010	130635	57	100.00	KOSPI	화학	N	N	N	N	N	42300	-800	5	-1.86	882030700	20555	110.52	43100	43800	42300	56000	30200	43100	42910.76	17.51	0	7824	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3793	-3.61	0.54	12	0.23	-11710.00	78194.00	61400	20230728	-31.11	30050	20230103	40.77	61400	-31.11	20230728	30050	40.77	20230103	61400	-31.11	20230728	30050	40.77	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
118	20231010	120634	57	100.00	KOSPI	화학	N	N	N	N	N	43050	-50	5	-0.12	331632700	7646	41.11	43100	43800	43050	56000	30200	43100	43373.36	17.51	0	1438	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3861	-3.68	0.55	12	0.09	-11710.00	78194.00	61400	20230728	-29.89	30050	20230103	43.26	61400	-29.89	20230728	30050	43.26	20230103	61400	-29.89	20230728	30050	43.26	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
119	20231010	110625	57	100.00	KOSPI	화학	N	N	N	N	N	43500	400	2	0.93	218461250	5028	27.03	43100	43800	43100	56000	30200	43100	43448.94	17.51	0	2358	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3901	-3.71	0.56	12	0.06	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
120	20231010	100630	57	100.00	KOSPI	화학	N	N	N	N	N	43300	200	2	0.46	134043750	3090	16.61	43100	43550	43100	56000	30200	43100	43379.85	17.51	0	1406	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3883	-3.70	0.55	12	0.03	-11710.00	78194.00	61400	20230728	-29.48	30050	20230103	44.09	61400	-29.48	20230728	30050	44.09	20230103	61400	-29.48	20230728	30050	44.09	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
121	20231010	090625	57	100.00	KOSPI	화학	N	N	N	N	N	43300	200	2	0.46	14627800	338	1.82	43100	43500	43100	56000	30200	43100	43277.51	17.51	0	45	44700	43900	43500	42700	42300	43700	42500	448	12900	5000	31890	50	1	8967670	3883	-3.70	0.55	12	0.00	-11710.00	78194.00	61400	20230728	-29.48	30050	20230103	44.09	61400	-29.48	20230728	30050	44.09	20230103	61400	-29.48	20230728	30050	44.09	20230103	1.20	N	108670	5000	448 억	1570281	N	N	33	N	N
122	20231006	160632	57	100.00	KOSPI	화학	N	N	N	N	N	43100	-1000	5	-2.27	804697650	18529	116.88	43550	44300	43100	57300	30900	44100	43429.45	17.58	0	-5036	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3865	-3.68	0.55	12	0.21	-11710.00	78194.00	61400	20230728	-29.80	30050	20230103	43.43	61400	-29.80	20230728	30050	43.43	20230103	61400	-29.80	20230728	30050	43.43	20230103	1.18	N	108670	5000	448 억	1576143	N	N	33	N	N
123	20231006	150622	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-800	5	-1.81	560534600	12871	81.19	43550	44300	43100	57300	30900	44100	43550.20	17.58	0	-2953	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3883	-3.70	0.55	12	0.14	-11710.00	78194.00	61400	20230728	-29.48	30050	20230103	44.09	61400	-29.48	20230728	30050	44.09	20230103	61400	-29.48	20230728	30050	44.09	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
124	20231006	140624	57	100.00	KOSPI	화학	N	N	N	N	N	43500	-600	5	-1.36	427331750	9801	61.82	43550	44300	43100	57300	30900	44100	43600.83	17.58	0	-2946	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3901	-3.71	0.56	12	0.11	-11710.00	78194.00	61400	20230728	-29.15	30050	20230103	44.76	61400	-29.15	20230728	30050	44.76	20230103	61400	-29.15	20230728	30050	44.76	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
125	20231006	130616	57	100.00	KOSPI	화학	N	N	N	N	N	43550	-550	5	-1.25	374316050	8584	54.15	43550	44300	43100	57300	30900	44100	43606.25	17.58	0	-2318	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3905	-3.72	0.56	12	0.10	-11710.00	78194.00	61400	20230728	-29.07	30050	20230103	44.93	61400	-29.07	20230728	30050	44.93	20230103	61400	-29.07	20230728	30050	44.93	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
126	20231006	120616	57	100.00	KOSPI	화학	N	N	N	N	N	43600	-500	5	-1.13	318646950	7308	46.10	43550	44300	43100	57300	30900	44100	43602.48	17.58	0	-1919	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3910	-3.72	0.56	12	0.08	-11710.00	78194.00	61400	20230728	-28.99	30050	20230103	45.09	61400	-28.99	20230728	30050	45.09	20230103	61400	-28.99	20230728	30050	45.09	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
127	20231006	110611	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-150	5	-0.34	87340550	1986	12.53	43550	44300	43550	57300	30900	44100	43978.12	17.58	0	266	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3941	-3.75	0.56	12	0.02	-11710.00	78194.00	61400	20230728	-28.42	30050	20230103	46.26	61400	-28.42	20230728	30050	46.26	20230103	61400	-28.42	20230728	30050	46.26	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
128	20231006	100615	57	100.00	KOSPI	화학	N	N	N	N	N	44200	100	2	0.23	50719350	1154	7.28	43550	44300	43550	57300	30900	44100	43950.91	17.58	0	529	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3964	-3.77	0.57	12	0.01	-11710.00	78194.00	61400	20230728	-28.01	30050	20230103	47.09	61400	-28.01	20230728	30050	47.09	20230103	61400	-28.01	20230728	30050	47.09	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N
129	20231006	090611	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-400	5	-0.91	6718500	154	0.97	43550	44200	43550	57300	30900	44100	43626.62	17.58	0	45	45366	44732	44116	43482	42866	45050	43800	448	13200	5000	32630	50	1	8967670	3919	-3.73	0.56	12	0.00	-11710.00	78194.00	61400	20230728	-28.83	30050	20230103	45.42	61400	-28.83	20230728	30050	45.42	20230103	61400	-28.83	20230728	30050	45.42	20230103	1.18	N	108670	5000	448 억	1576143	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History