KissMeData/081000/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	-370	5	-3.01	263620160	21878	120.32	12480	12480	11920	16000	8620	12310	12049.83	1.21	-8592	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1696	-25.30	0.42	12	0.15	-472.00	28209.00	22300	20230314	-46.46	11910	20231027	0.25	22300	-46.46	20230314	11910	0.25	20231027	22300	-46.46	20230314	11910	0.25	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
3	20231031	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	-370	5	-3.01	247429550	20522	112.86	12480	12480	11920	16000	8620	12310	12056.80	1.21	-8391	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1696	-25.30	0.42	12	0.14	-472.00	28209.00	22300	20230314	-46.46	11910	20231027	0.25	22300	-46.46	20230314	11910	0.25	20231027	22300	-46.46	20230314	11910	0.25	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
4	20231031	140707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	-370	5	-3.01	202748830	16779	92.28	12480	12480	11940	16000	8620	12310	12083.49	1.21	-7727	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1696	-25.30	0.42	12	0.12	-472.00	28209.00	22300	20230314	-46.46	11910	20231027	0.25	22300	-46.46	20230314	11910	0.25	20231027	22300	-46.46	20230314	11910	0.25	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
5	20231031	130701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	-310	5	-2.52	151039280	12456	68.50	12480	12480	12000	16000	8620	12310	12125.83	1.21	-6513	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1704	-25.42	0.43	12	0.09	-472.00	28209.00	22300	20230314	-46.19	11910	20231027	0.76	22300	-46.19	20230314	11910	0.76	20231027	22300	-46.19	20230314	11910	0.76	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
6	20231031	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	-280	5	-2.27	102231510	8391	46.15	12480	12480	12030	16000	8620	12310	12183.47	1.21	-3826	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1709	-25.49	0.43	12	0.06	-472.00	28209.00	22300	20230314	-46.05	11910	20231027	1.01	22300	-46.05	20230314	11910	1.01	20231027	22300	-46.05	20230314	11910	1.01	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
7	20231031	110719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-140	5	-1.14	64086400	5240	28.82	12480	12480	12150	16000	8620	12310	12230.23	1.21	-2250	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1729	-25.78	0.43	12	0.04	-472.00	28209.00	22300	20230314	-45.43	11910	20231027	2.18	22300	-45.43	20230314	11910	2.18	20231027	22300	-45.43	20230314	11910	2.18	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
8	20231031	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-120	5	-0.97	43405780	3543	19.49	12480	12480	12160	16000	8620	12310	12251.14	1.21	-1246	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1731	-25.83	0.43	12	0.02	-472.00	28209.00	22300	20230314	-45.34	11910	20231027	2.35	22300	-45.34	20230314	11910	2.35	20231027	22300	-45.34	20230314	11910	2.35	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
9	20231031	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	150	2	1.22	810900	65	0.36	12480	12480	12460	16000	8620	12310	12475.38	1.21	-12	12636	12472	12236	12072	11836	12555	12155	142	3690	1000	8860	10	1	14202975	1770	-26.40	0.44	12	0.00	-472.00	28209.00	22300	20230314	-44.13	11910	20231027	4.62	22300	-44.13	20230314	11910	4.62	20231027	22300	-44.13	20230314	11910	4.62	20231027	1.36	N	081000	1000	142 억	172332	N	N	0	N	N
10	20231030	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	210	2	1.74	222619800	18181	45.44	12090	12400	12000	15730	8470	12100	12244.64	1.18	4250	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1748	-26.08	0.44	12	0.13	-472.00	28209.00	22300	20230314	-44.80	11910	20231027	3.36	22300	-44.80	20230314	11910	3.36	20231027	22300	-44.80	20230314	11910	3.36	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
11	20231030	150639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	210	2	1.74	220209520	17985	44.95	12090	12400	12000	15730	8470	12100	12244.07	1.18	4209	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1748	-26.08	0.44	12	0.13	-472.00	28209.00	22300	20230314	-44.80	11910	20231027	3.36	22300	-44.80	20230314	11910	3.36	20231027	22300	-44.80	20230314	11910	3.36	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
12	20231030	140641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	140	2	1.16	202059910	16503	41.25	12090	12400	12000	15730	8470	12100	12243.83	1.18	3034	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1738	-25.93	0.43	12	0.12	-472.00	28209.00	22300	20230314	-45.11	11910	20231027	2.77	22300	-45.11	20230314	11910	2.77	20231027	22300	-45.11	20230314	11910	2.77	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
13	20231030	130642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	200	2	1.65	126846470	10426	26.06	12090	12300	12000	15730	8470	12100	12166.36	1.18	4671	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1747	-26.06	0.44	12	0.07	-472.00	28209.00	22300	20230314	-44.84	11910	20231027	3.27	22300	-44.84	20230314	11910	3.27	20231027	22300	-44.84	20230314	11910	3.27	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
14	20231030	120637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	110	2	0.91	97008530	7987	19.96	12090	12260	12000	15730	8470	12100	12145.80	1.18	2963	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1734	-25.87	0.43	12	0.06	-472.00	28209.00	22300	20230314	-45.25	11910	20231027	2.52	22300	-45.25	20230314	11910	2.52	20231027	22300	-45.25	20230314	11910	2.52	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
15	20231030	110637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	110	2	0.91	74780630	6170	15.42	12090	12260	12000	15730	8470	12100	12120.04	1.18	2509	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1734	-25.87	0.43	12	0.04	-472.00	28209.00	22300	20230314	-45.25	11910	20231027	2.52	22300	-45.25	20230314	11910	2.52	20231027	22300	-45.25	20230314	11910	2.52	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
16	20231030	100637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	40	2	0.33	38525310	3186	7.96	12090	12230	12000	15730	8470	12100	12092.06	1.18	467	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1724	-25.72	0.43	12	0.02	-472.00	28209.00	22300	20230314	-45.56	11910	20231027	1.93	22300	-45.56	20230314	11910	1.93	20231027	22300	-45.56	20230314	11910	1.93	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
17	20231030	090633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	0	3	0.00	6706530	555	1.39	12090	12110	12000	15730	8470	12100	12083.84	1.18	55	12746	12422	12166	11842	11586	12295	11715	142	3630	1000	8710	10	1	14202975	1719	-25.64	0.43	12	0.00	-472.00	28209.00	22300	20230314	-45.74	11910	20231027	1.60	22300	-45.74	20230314	11910	1.60	20231027	22300	-45.74	20230314	11910	1.60	20231027	1.32	N	081000	1000	142 억	168000	N	N	0	N	N
18	20231027	160606	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12100	-30	5	-0.25	485835220	40003	117.74	12130	12490	11910	15760	8500	12130	12145.16	1.11	10354	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1719	-25.64	0.43	12	0.28	-472.00	28209.00	22300	20230314	-45.74	11910	20231027	1.60	22300	-45.74	20230314	11910	1.60	20231027	22300	-45.74	20230314	11910	1.60	20231027	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
19	20231027	150635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12070	-60	5	-0.49	470674060	38749	114.04	12130	12490	11910	15760	8500	12130	12146.89	1.11	9577	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1714	-25.57	0.43	12	0.27	-472.00	28209.00	22300	20230314	-45.87	11910	20231027	1.34	22300	-45.87	20230314	11910	1.34	20231027	22300	-45.87	20230314	11910	1.34	20231027	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
20	20231027	140634	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12110	-20	5	-0.16	429858730	35369	104.10	12130	12490	11910	15760	8500	12130	12153.77	1.11	8401	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1720	-25.66	0.43	12	0.25	-472.00	28209.00	22300	20230314	-45.70	11910	20231027	1.68	22300	-45.70	20230314	11910	1.68	20231027	22300	-45.70	20230314	11910	1.68	20231027	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
21	20231027	130625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	30	2	0.25	211048970	17172	50.54	12130	12490	12130	15760	8500	12130	12293.49	1.11	3248	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1727	-25.76	0.43	12	0.12	-472.00	28209.00	22300	20230314	-45.47	12090	20231026	0.58	22300	-45.47	20230314	12090	0.58	20231026	22300	-45.47	20230314	12090	0.58	20231026	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
22	20231027	120637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	150	2	1.24	182678100	14853	43.71	12130	12490	12130	15760	8500	12130	12302.97	1.11	3434	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1744	-26.02	0.44	12	0.10	-472.00	28209.00	22300	20230314	-44.93	12090	20231026	1.57	22300	-44.93	20230314	12090	1.57	20231026	22300	-44.93	20230314	12090	1.57	20231026	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
23	20231027	110642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	250	2	2.06	151653360	12340	36.32	12130	12490	12130	15760	8500	12130	12294.03	1.11	2078	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1758	-26.23	0.44	12	0.09	-472.00	28209.00	22300	20230314	-44.48	12090	20231026	2.40	22300	-44.48	20230314	12090	2.40	20231026	22300	-44.48	20230314	12090	2.40	20231026	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
24	20231027	100634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	140	2	1.15	109777480	8948	26.34	12130	12490	12130	15760	8500	12130	12273.76	1.11	794	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1743	-26.00	0.43	12	0.06	-472.00	28209.00	22300	20230314	-44.98	12090	20231026	1.49	22300	-44.98	20230314	12090	1.49	20231026	22300	-44.98	20230314	12090	1.49	20231026	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
25	20231027	090631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	40	2	0.33	11212700	924	2.72	12130	12170	12130	15760	8500	12130	12137.78	1.11	-50	12516	12322	12206	12012	11896	12265	11955	142	3630	1000	8730	10	1	14202975	1729	-25.78	0.43	12	0.01	-472.00	28209.00	22300	20230314	-45.43	12090	20231026	0.66	22300	-45.43	20230314	12090	0.66	20231026	22300	-45.43	20230314	12090	0.66	20231026	1.32	N	081000	1000	142 억	157388	N	N	0	N	N
26	20231026	160625	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12130	-640	5	-5.01	414120860	33883	255.51	12400	12400	12090	16600	8940	12770	12222.17	1.17	-8882	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1723	-25.70	0.43	12	0.24	-472.00	28209.00	22300	20230314	-45.61	12090	20231026	0.33	22300	-45.61	20230314	12090	0.33	20231026	22300	-45.61	20230314	12090	0.33	20231026	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
27	20231026	150625	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12140	-630	5	-4.93	393562790	32189	242.73	12400	12400	12090	16600	8940	12770	12226.62	1.17	-8599	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1724	-25.72	0.43	12	0.23	-472.00	28209.00	22300	20230314	-45.56	12090	20231026	0.41	22300	-45.56	20230314	12090	0.41	20231026	22300	-45.56	20230314	12090	0.41	20231026	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
28	20231026	140626	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12190	-580	5	-4.54	265526420	21633	163.13	12400	12400	12170	16600	8940	12770	12274.14	1.17	-8659	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1731	-25.83	0.43	12	0.15	-472.00	28209.00	22300	20230314	-45.34	12170	20231026	0.16	22300	-45.34	20230314	12170	0.16	20231026	22300	-45.34	20230314	12170	0.16	20231026	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
29	20231026	130624	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12230	-540	5	-4.23	223672670	18206	137.29	12400	12400	12200	16600	8940	12770	12285.66	1.17	-8073	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1737	-25.91	0.43	12	0.13	-472.00	28209.00	22300	20230314	-45.16	12200	20231026	0.25	22300	-45.16	20230314	12200	0.25	20231026	22300	-45.16	20230314	12200	0.25	20231026	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
30	20231026	120623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	-550	5	-4.31	202875960	16503	124.45	12400	12400	12210	16600	8940	12770	12293.28	1.17	-7822	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1736	-25.89	0.43	12	0.12	-472.00	28209.00	22300	20230314	-45.20	12200	20231024	0.16	22300	-45.20	20230314	12200	0.16	20231024	22300	-45.20	20230314	12200	0.16	20231024	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
31	20231026	110629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12260	-510	5	-3.99	164838220	13394	101.00	12400	12400	12250	16600	8940	12770	12306.87	1.17	-5724	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1741	-25.97	0.43	12	0.09	-472.00	28209.00	22300	20230314	-45.02	12200	20231024	0.49	22300	-45.02	20230314	12200	0.49	20231024	22300	-45.02	20230314	12200	0.49	20231024	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
32	20231026	100628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	-500	5	-3.92	119538410	9707	73.20	12400	12400	12250	16600	8940	12770	12314.66	1.17	-4467	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1743	-26.00	0.43	12	0.07	-472.00	28209.00	22300	20230314	-44.98	12200	20231024	0.57	22300	-44.98	20230314	12200	0.57	20231024	22300	-44.98	20230314	12200	0.57	20231024	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
33	20231026	090626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-450	5	-3.52	32345300	2621	19.76	12400	12400	12250	16600	8940	12770	12340.82	1.17	-1108	12976	12872	12786	12682	12596	12925	12735	142	3830	1000	9190	10	1	14202975	1750	-26.10	0.44	12	0.02	-472.00	28209.00	22300	20230314	-44.75	12200	20231024	0.98	22300	-44.75	20230314	12200	0.98	20231024	22300	-44.75	20230314	12200	0.98	20231024	1.34	N	081000	1000	142 억	166263	N	N	0	N	N
34	20231025	160628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	70	2	0.55	168205940	13171	50.40	12700	12890	12700	16510	8890	12700	12770.94	1.14	3690	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1814	-27.06	0.45	12	0.09	-472.00	28209.00	22300	20230314	-42.74	12200	20231024	4.67	22300	-42.74	20230314	12200	4.67	20231024	22300	-42.74	20230314	12200	4.67	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
35	20231025	150627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12780	80	2	0.63	157656280	12344	47.24	12700	12890	12700	16510	8890	12700	12771.90	1.14	3493	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1815	-27.08	0.45	12	0.09	-472.00	28209.00	22300	20230314	-42.69	12200	20231024	4.75	22300	-42.69	20230314	12200	4.75	20231024	22300	-42.69	20230314	12200	4.75	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
36	20231025	140624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	70	2	0.55	123466200	9661	36.97	12700	12890	12700	16510	8890	12700	12779.86	1.14	2727	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1814	-27.06	0.45	12	0.07	-472.00	28209.00	22300	20230314	-42.74	12200	20231024	4.67	22300	-42.74	20230314	12200	4.67	20231024	22300	-42.74	20230314	12200	4.67	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
37	20231025	130624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	40	2	0.31	103314840	8077	30.91	12700	12890	12700	16510	8890	12700	12791.24	1.14	2549	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1809	-26.99	0.45	12	0.06	-472.00	28209.00	22300	20230314	-42.87	12200	20231024	4.43	22300	-42.87	20230314	12200	4.43	20231024	22300	-42.87	20230314	12200	4.43	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
38	20231025	120624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	170	2	1.34	85983060	6723	25.73	12700	12890	12700	16510	8890	12700	12789.39	1.14	2528	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1828	-27.27	0.46	12	0.05	-472.00	28209.00	22300	20230314	-42.29	12200	20231024	5.49	22300	-42.29	20230314	12200	5.49	20231024	22300	-42.29	20230314	12200	5.49	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
39	20231025	110625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12780	80	2	0.63	64658910	5064	19.38	12700	12850	12700	16510	8890	12700	12768.35	1.14	1376	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1815	-27.08	0.45	12	0.04	-472.00	28209.00	22300	20230314	-42.69	12200	20231024	4.75	22300	-42.69	20230314	12200	4.75	20231024	22300	-42.69	20230314	12200	4.75	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
40	20231025	100626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	70	2	0.55	47381820	3711	14.20	12700	12850	12700	16510	8890	12700	12767.94	1.14	772	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1814	-27.06	0.45	12	0.03	-472.00	28209.00	22300	20230314	-42.74	12200	20231024	4.67	22300	-42.74	20230314	12200	4.67	20231024	22300	-42.74	20230314	12200	4.67	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
41	20231025	090622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	90	2	0.71	13627480	1072	4.10	12700	12800	12700	16510	8890	12700	12712.20	1.14	157	13140	12920	12560	12340	11980	13030	12450	142	3810	1000	9140	10	1	14202975	1817	-27.10	0.45	12	0.01	-472.00	28209.00	22300	20230314	-42.65	12200	20231024	4.84	22300	-42.65	20230314	12200	4.84	20231024	22300	-42.65	20230314	12200	4.84	20231024	1.35	N	081000	1000	142 억	162601	N	N	0	N	N
42	20231024	160611	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12700	150	2	1.20	325754360	26074	86.36	12530	12780	12200	16310	8790	12550	12493.44	1.13	1967	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1804	-26.91	0.45	12	0.18	-472.00	28209.00	22300	20230314	-43.05	12200	20231024	4.10	22300	-43.05	20230314	12200	4.10	20231024	22300	-43.05	20230314	12200	4.10	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
43	20231024	150621	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12700	150	2	1.20	296471930	23767	78.72	12530	12780	12200	16310	8790	12550	12474.10	1.13	1283	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1804	-26.91	0.45	12	0.17	-472.00	28209.00	22300	20230314	-43.05	12200	20231024	4.10	22300	-43.05	20230314	12200	4.10	20231024	22300	-43.05	20230314	12200	4.10	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
44	20231024	140608	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12660	110	2	0.88	252833970	20331	67.34	12530	12770	12200	16310	8790	12550	12435.88	1.13	-226	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1798	-26.82	0.45	12	0.14	-472.00	28209.00	22300	20230314	-43.23	12200	20231024	3.77	22300	-43.23	20230314	12200	3.77	20231024	22300	-43.23	20230314	12200	3.77	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
45	20231024	130616	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12460	-90	5	-0.72	215929620	17390	57.60	12530	12770	12200	16310	8790	12550	12416.88	1.13	-1627	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1770	-26.40	0.44	12	0.12	-472.00	28209.00	22300	20230314	-44.13	12200	20231024	2.13	22300	-44.13	20230314	12200	2.13	20231024	22300	-44.13	20230314	12200	2.13	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
46	20231024	120622	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12410	-140	5	-1.12	207045390	16675	55.23	12530	12770	12200	16310	8790	12550	12416.52	1.13	-1878	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1763	-26.29	0.44	12	0.12	-472.00	28209.00	22300	20230314	-44.35	12200	20231024	1.72	22300	-44.35	20230314	12200	1.72	20231024	22300	-44.35	20230314	12200	1.72	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
47	20231024	110616	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12280	-270	5	-2.15	184447560	14850	49.19	12530	12770	12200	16310	8790	12550	12420.71	1.13	-2429	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1744	-26.02	0.44	12	0.10	-472.00	28209.00	22300	20230314	-44.93	12200	20231024	0.66	22300	-44.93	20230314	12200	0.66	20231024	22300	-44.93	20230314	12200	0.66	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
48	20231024	100611	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12470	-80	5	-0.64	95255880	7617	25.23	12530	12770	12310	16310	8790	12550	12505.70	1.13	-1668	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1771	-26.42	0.44	12	0.05	-472.00	28209.00	22300	20230314	-44.08	12310	20231024	1.30	22300	-44.08	20230314	12310	1.30	20231024	22300	-44.08	20230314	12310	1.30	20231024	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
49	20231024	090615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	150	2	1.20	2349290	187	0.62	12530	12770	12530	16310	8790	12550	12563.05	1.13	75	13023	12786	12643	12406	12263	12905	12525	142	3760	1000	9030	10	1	14202975	1804	-26.91	0.45	12	0.00	-472.00	28209.00	22300	20230314	-43.05	12500	20231023	1.60	22300	-43.05	20230314	12500	1.60	20231023	22300	-43.05	20230314	12500	1.60	20231023	1.36	N	081000	1000	142 억	160851	N	N	0	N	N
50	20231023	160607	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12550	30	2	0.24	381707520	30184	64.88	12500	12880	12500	16270	8770	12520	12646.27	1.12	446	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1782	-26.59	0.44	12	0.21	-472.00	28209.00	22300	20230314	-43.72	12500	20231023	0.40	22300	-43.72	20230314	12500	0.40	20231023	22300	-43.72	20230314	12500	0.40	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
51	20231023	150611	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12600	80	2	0.64	373017420	29491	63.39	12500	12880	12500	16270	8770	12520	12648.52	1.12	408	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1790	-26.69	0.45	12	0.21	-472.00	28209.00	22300	20230314	-43.50	12500	20231023	0.80	22300	-43.50	20230314	12500	0.80	20231023	22300	-43.50	20230314	12500	0.80	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
52	20231023	140609	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12550	30	2	0.24	310159610	24476	52.61	12500	12880	12500	16270	8770	12520	12671.99	1.12	310	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1782	-26.59	0.44	12	0.17	-472.00	28209.00	22300	20230314	-43.72	12500	20231023	0.40	22300	-43.72	20230314	12500	0.40	20231023	22300	-43.72	20230314	12500	0.40	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
53	20231023	130613	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12590	70	2	0.56	286079760	22564	48.50	12500	12880	12500	16270	8770	12520	12678.59	1.12	402	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1788	-26.67	0.45	12	0.16	-472.00	28209.00	22300	20230314	-43.54	12500	20231023	0.72	22300	-43.54	20230314	12500	0.72	20231023	22300	-43.54	20230314	12500	0.72	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
54	20231023	120607	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12560	40	2	0.32	258672580	20384	43.81	12500	12880	12500	16270	8770	12520	12689.98	1.12	350	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1784	-26.61	0.45	12	0.14	-472.00	28209.00	22300	20230314	-43.68	12500	20231023	0.48	22300	-43.68	20230314	12500	0.48	20231023	22300	-43.68	20230314	12500	0.48	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
55	20231023	110605	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12830	310	2	2.48	130498500	10293	22.12	12500	12880	12500	16270	8770	12520	12678.37	1.12	452	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1822	-27.18	0.45	12	0.07	-472.00	28209.00	22300	20230314	-42.47	12500	20231023	2.64	22300	-42.47	20230314	12500	2.64	20231023	22300	-42.47	20230314	12500	2.64	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
56	20231023	100601	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12690	170	2	1.36	73906180	5862	12.60	12500	12710	12500	16270	8770	12520	12607.67	1.12	-34	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1802	-26.89	0.45	12	0.04	-472.00	28209.00	22300	20230314	-43.09	12500	20231023	1.52	22300	-43.09	20230314	12500	1.52	20231023	22300	-43.09	20230314	12500	1.52	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
57	20231023	090614	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12530	10	2	0.08	11604200	928	1.99	12500	12530	12500	16270	8770	12520	12504.53	1.12	49	12940	12730	12620	12410	12300	12675	12355	142	3750	1000	9010	10	1	14202975	1780	-26.55	0.44	12	0.01	-472.00	28209.00	22300	20230314	-43.81	12500	20231023	0.24	22300	-43.81	20230314	12500	0.24	20231023	22300	-43.81	20230314	12500	0.24	20231023	1.37	N	081000	1000	142 억	159636	N	N	0	N	N
58	20231020	160606	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12520	-360	5	-2.80	580764960	46085	92.71	12660	12830	12510	16740	9020	12880	12602.14	1.16	-5073	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1778	-26.53	0.44	12	0.32	-472.00	28209.00	22300	20230314	-43.86	12510	20231020	0.08	22300	-43.86	20230314	12510	0.08	20231020	22300	-43.86	20230314	12510	0.08	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
59	20231020	150606	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12590	-290	5	-2.25	556907610	44181	88.88	12660	12830	12510	16740	9020	12880	12605.14	1.16	-5117	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1788	-26.67	0.45	12	0.31	-472.00	28209.00	22300	20230314	-43.54	12510	20231020	0.64	22300	-43.54	20230314	12510	0.64	20231020	22300	-43.54	20230314	12510	0.64	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
60	20231020	140609	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12690	-190	5	-1.48	474744440	37669	75.78	12660	12830	12510	16740	9020	12880	12603.05	1.16	-5921	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1802	-26.89	0.45	12	0.27	-472.00	28209.00	22300	20230314	-43.09	12510	20231020	1.44	22300	-43.09	20230314	12510	1.44	20231020	22300	-43.09	20230314	12510	1.44	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
61	20231020	130552	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12620	-260	5	-2.02	443717130	35220	70.85	12660	12830	12510	16740	9020	12880	12598.44	1.16	-6608	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1792	-26.74	0.45	12	0.25	-472.00	28209.00	22300	20230314	-43.41	12510	20231020	0.88	22300	-43.41	20230314	12510	0.88	20231020	22300	-43.41	20230314	12510	0.88	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
62	20231020	120603	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12610	-270	5	-2.10	390136360	30988	62.34	12660	12830	12510	16740	9020	12880	12589.92	1.16	-7128	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1791	-26.72	0.45	12	0.22	-472.00	28209.00	22300	20230314	-43.45	12510	20231020	0.80	22300	-43.45	20230314	12510	0.80	20231020	22300	-43.45	20230314	12510	0.80	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
63	20231020	110608	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12560	-320	5	-2.48	348457320	27676	55.68	12660	12830	12510	16740	9020	12880	12590.60	1.16	-7398	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1784	-26.61	0.45	12	0.19	-472.00	28209.00	22300	20230314	-43.68	12510	20231020	0.40	22300	-43.68	20230314	12510	0.40	20231020	22300	-43.68	20230314	12510	0.40	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
64	20231020	100602	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12590	-290	5	-2.25	271752790	21552	43.36	12660	12830	12510	16740	9020	12880	12609.17	1.16	-7202	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1788	-26.67	0.45	12	0.15	-472.00	28209.00	22300	20230314	-43.54	12510	20231020	0.64	22300	-43.54	20230314	12510	0.64	20231020	22300	-43.54	20230314	12510	0.64	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
65	20231020	090603	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12710	-170	5	-1.32	31204720	2459	4.95	12660	12830	12660	16740	9020	12880	12690.00	1.16	255	13466	13172	12996	12702	12526	13085	12615	142	3860	1000	9270	10	1	14202975	1805	-26.93	0.45	12	0.02	-472.00	28209.00	22300	20230314	-43.00	12660	20231020	0.39	22300	-43.00	20230314	12660	0.39	20231020	22300	-43.00	20230314	12660	0.39	20231020	1.38	N	081000	1000	142 억	164714	N	N	0	N	N
66	20231019	160559	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12880	-630	5	-4.66	637172990	49089	142.95	13250	13290	12820	17560	9460	13510	12980.71	1.21	-7189	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1829	-27.29	0.46	12	0.35	-472.00	28209.00	22300	20230314	-42.24	12820	20231019	0.47	22300	-42.24	20230314	12820	0.47	20231019	22300	-42.24	20230314	12820	0.47	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
67	20231019	150556	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12890	-620	5	-4.59	566559280	43609	126.99	13250	13290	12820	17560	9460	13510	12991.80	1.21	-7217	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1831	-27.31	0.46	12	0.31	-472.00	28209.00	22300	20230314	-42.20	12820	20231019	0.55	22300	-42.20	20230314	12820	0.55	20231019	22300	-42.20	20230314	12820	0.55	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
68	20231019	140602	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12910	-600	5	-4.44	534148040	41093	119.67	13250	13290	12820	17560	9460	13510	12998.52	1.21	-7110	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1834	-27.35	0.46	12	0.29	-472.00	28209.00	22300	20230314	-42.11	12820	20231019	0.70	22300	-42.11	20230314	12820	0.70	20231019	22300	-42.11	20230314	12820	0.70	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
69	20231019	130555	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12920	-590	5	-4.37	448839820	34483	100.42	13250	13290	12820	17560	9460	13510	13016.26	1.21	-6498	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1835	-27.37	0.46	12	0.24	-472.00	28209.00	22300	20230314	-42.06	12820	20231019	0.78	22300	-42.06	20230314	12820	0.78	20231019	22300	-42.06	20230314	12820	0.78	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
70	20231019	120601	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12920	-590	5	-4.37	395676850	30361	88.41	13250	13290	12820	17560	9460	13510	13032.41	1.21	-5805	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1835	-27.37	0.46	12	0.21	-472.00	28209.00	22300	20230314	-42.06	12820	20231019	0.78	22300	-42.06	20230314	12820	0.78	20231019	22300	-42.06	20230314	12820	0.78	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
71	20231019	110559	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13000	-510	5	-3.77	322098150	24687	71.89	13250	13290	12820	17560	9460	13510	13047.28	1.21	-3992	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1846	-27.54	0.46	12	0.17	-472.00	28209.00	22300	20230314	-41.70	12820	20231019	1.40	22300	-41.70	20230314	12820	1.40	20231019	22300	-41.70	20230314	12820	1.40	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
72	20231019	100554	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13120	-390	5	-2.89	229753080	17604	51.26	13250	13290	12820	17560	9460	13510	13051.19	1.21	-3003	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1863	-27.80	0.47	12	0.12	-472.00	28209.00	22300	20230314	-41.17	12820	20231019	2.34	22300	-41.17	20230314	12820	2.34	20231019	22300	-41.17	20230314	12820	2.34	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
73	20231019	090600	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13000	-510	5	-3.77	84555070	6490	18.90	13250	13290	12820	17560	9460	13510	13028.52	1.21	-1338	14130	13820	13660	13350	13190	13740	13270	142	4050	1000	9720	10	1	14202975	1846	-27.54	0.46	12	0.05	-472.00	28209.00	22300	20230314	-41.70	12820	20231019	1.40	22300	-41.70	20230314	12820	1.40	20231019	22300	-41.70	20230314	12820	1.40	20231019	1.46	N	081000	1000	142 억	172066	N	N	0	N	N
74	20231018	160603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-250	5	-1.82	466288550	34320	35.42	13700	13970	13500	17880	9640	13760	13587.78	1.20	1145	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1919	-28.62	0.48	12	0.24	-472.00	28209.00	22300	20230314	-39.42	13000	20231010	3.92	22300	-39.42	20230314	13000	3.92	20231010	22300	-39.42	20230314	13000	3.92	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
75	20231018	150556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-240	5	-1.74	419145600	30835	31.82	13700	13970	13500	17880	9640	13760	13593.18	1.20	897	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1920	-28.64	0.48	12	0.22	-472.00	28209.00	22300	20230314	-39.37	13000	20231010	4.00	22300	-39.37	20230314	13000	4.00	20231010	22300	-39.37	20230314	13000	4.00	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
76	20231018	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-210	5	-1.53	379324640	27889	28.78	13700	13970	13520	17880	9640	13760	13601.23	1.20	1179	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1925	-28.71	0.48	12	0.20	-472.00	28209.00	22300	20230314	-39.24	13000	20231010	4.23	22300	-39.24	20230314	13000	4.23	20231010	22300	-39.24	20230314	13000	4.23	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
77	20231018	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-180	5	-1.31	328878190	24163	24.94	13700	13970	13520	17880	9640	13760	13610.82	1.20	1311	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1929	-28.77	0.48	12	0.17	-472.00	28209.00	22300	20230314	-39.10	13000	20231010	4.46	22300	-39.10	20230314	13000	4.46	20231010	22300	-39.10	20230314	13000	4.46	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
78	20231018	120557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	-170	5	-1.24	299254980	21981	22.68	13700	13970	13520	17880	9640	13760	13614.26	1.20	1367	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1930	-28.79	0.48	12	0.15	-472.00	28209.00	22300	20230314	-39.06	13000	20231010	4.54	22300	-39.06	20230314	13000	4.54	20231010	22300	-39.06	20230314	13000	4.54	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
79	20231018	110551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-100	5	-0.73	267246440	19626	20.25	13700	13970	13520	17880	9640	13760	13616.96	1.20	1797	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1940	-28.94	0.48	12	0.14	-472.00	28209.00	22300	20230314	-38.74	13000	20231010	5.08	22300	-38.74	20230314	13000	5.08	20231010	22300	-38.74	20230314	13000	5.08	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
80	20231018	100557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-200	5	-1.45	214997840	15775	16.28	13700	13970	13520	17880	9640	13760	13629.02	1.20	654	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1926	-28.73	0.48	12	0.11	-472.00	28209.00	22300	20230314	-39.19	13000	20231010	4.31	22300	-39.19	20230314	13000	4.31	20231010	22300	-39.19	20230314	13000	4.31	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
81	20231018	090550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-180	5	-1.31	54040280	3968	4.09	13700	13710	13520	17880	9640	13760	13619.02	1.20	671	14506	14132	13916	13542	13326	14025	13435	142	4120	1000	9900	10	1	14202975	1929	-28.77	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.10	13000	20231010	4.46	22300	-39.10	20230314	13000	4.46	20231010	22300	-39.10	20230314	13000	4.46	20231010	1.31	N	081000	1000	142 억	171074	N	N	1	N	N
82	20231017	160553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	60	2	0.44	1340274870	96087	18.06	13950	14290	13700	17810	9590	13700	13948.60	1.07	11383	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1954	-29.15	0.49	12	0.68	-472.00	28209.00	22300	20230314	-38.30	13000	20231010	5.85	22300	-38.30	20230314	13000	5.85	20231010	22300	-38.30	20230314	13000	5.85	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
83	20231017	150555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	80	2	0.58	1283610150	91974	17.29	13950	14290	13700	17810	9590	13700	13956.23	1.07	10828	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1957	-29.19	0.49	12	0.65	-472.00	28209.00	22300	20230314	-38.21	13000	20231010	6.00	22300	-38.21	20230314	13000	6.00	20231010	22300	-38.21	20230314	13000	6.00	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
84	20231017	140558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	100	2	0.73	1130570690	80863	15.20	13950	14290	13700	17810	9590	13700	13981.31	1.07	8731	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1960	-29.24	0.49	12	0.57	-472.00	28209.00	22300	20230314	-38.12	13000	20231010	6.15	22300	-38.12	20230314	13000	6.15	20231010	22300	-38.12	20230314	13000	6.15	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
85	20231017	130552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	140	2	1.02	1065706380	76174	14.32	13950	14290	13700	17810	9590	13700	13990.42	1.07	8072	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1966	-29.32	0.49	12	0.54	-472.00	28209.00	22300	20230314	-37.94	13000	20231010	6.46	22300	-37.94	20230314	13000	6.46	20231010	22300	-37.94	20230314	13000	6.46	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
86	20231017	120553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	130	2	0.95	971158750	69333	13.03	13950	14290	13700	17810	9590	13700	14007.16	1.07	7062	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1964	-29.30	0.49	12	0.49	-472.00	28209.00	22300	20230314	-37.98	13000	20231010	6.38	22300	-37.98	20230314	13000	6.38	20231010	22300	-37.98	20230314	13000	6.38	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
87	20231017	110549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	160	2	1.17	893020820	63698	11.97	13950	14290	13700	17810	9590	13700	14019.61	1.07	6909	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1969	-29.36	0.49	12	0.45	-472.00	28209.00	22300	20230314	-37.85	13000	20231010	6.62	22300	-37.85	20230314	13000	6.62	20231010	22300	-37.85	20230314	13000	6.62	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
88	20231017	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	280	2	2.04	734536610	52329	9.84	13950	14290	13700	17810	9590	13700	14036.89	1.07	7601	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1986	-29.62	0.50	12	0.37	-472.00	28209.00	22300	20230314	-37.31	13000	20231010	7.54	22300	-37.31	20230314	13000	7.54	20231010	22300	-37.31	20230314	13000	7.54	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
89	20231017	090549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	60	2	0.44	83517400	6046	1.14	13950	13950	13700	17810	9590	13700	13813.66	1.07	-337	17073	15386	14193	12506	11313	16230	13350	142	4110	1000	9860	10	1	14202975	1954	-29.15	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.30	13000	20231010	5.85	22300	-38.30	20230314	13000	5.85	20231010	22300	-38.30	20230314	13000	5.85	20231010	1.29	N	081000	1000	142 억	151421	N	N	1	N	N
90	20231016	160550	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13700	400	2	3.01	7769953260	530800	2079.12	13130	15880	13000	17290	9310	13300	14638.30	1.28	-30966	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1946	-29.03	0.49	12	3.74	-472.00	28209.00	22300	20230314	-38.57	13000	20231016	5.38	22300	-38.57	20230314	13000	5.38	20231016	22300	-38.57	20230314	13000	5.38	20231016	1.28	N	081000	1000	142 억	182218	N	N	1	N	N
91	20231016	150549	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13600	300	2	2.26	7677596820	524045	2052.66	13130	15880	13000	17290	9310	13300	14650.64	1.28	-30991	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1932	-28.81	0.48	12	3.69	-472.00	28209.00	22300	20230314	-39.01	13000	20231016	4.62	22300	-39.01	20230314	13000	4.62	20231016	22300	-39.01	20230314	13000	4.62	20231016	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
92	20231016	140550	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13630	330	2	2.48	7452396970	507538	1988.01	13130	15880	13000	17290	9310	13300	14683.43	1.28	-34296	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1936	-28.88	0.48	12	3.57	-472.00	28209.00	22300	20230314	-38.88	13000	20231016	4.85	22300	-38.88	20230314	13000	4.85	20231016	22300	-38.88	20230314	13000	4.85	20231016	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
93	20231016	130547	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13850	550	2	4.14	7227122130	491186	1923.96	13130	15880	13000	17290	9310	13300	14713.62	1.28	-34675	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1967	-29.34	0.49	12	3.46	-472.00	28209.00	22300	20230314	-37.89	13000	20231016	6.54	22300	-37.89	20230314	13000	6.54	20231016	22300	-37.89	20230314	13000	6.54	20231016	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
94	20231016	120547	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14070	770	2	5.79	6794747530	460006	1801.83	13130	15880	13000	17290	9310	13300	14771.00	1.28	-35152	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1998	-29.81	0.50	12	3.24	-472.00	28209.00	22300	20230314	-36.91	13000	20231016	8.23	22300	-36.91	20230314	13000	8.23	20231016	22300	-36.91	20230314	13000	8.23	20231016	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
95	20231016	110545	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14440	1140	2	8.57	744594260	54976	215.34	13130	14440	13000	17290	9310	13300	13543.99	1.28	-9282	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	2051	-30.59	0.51	12	0.39	-472.00	28209.00	22300	20230314	-35.25	13000	20231016	11.08	22300	-35.25	20230314	13000	11.08	20231016	22300	-35.25	20230314	13000	11.08	20231016	1.28	N	081000	1000	142 억	182218	Y	N	0	N	N
96	20231016	100541	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13020	-280	5	-2.11	120713470	9253	36.24	13130	13140	13000	17290	9310	13300	13045.87	1.28	-6405	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1849	-27.58	0.46	12	0.07	-472.00	28209.00	22300	20230314	-41.61	13000	20231016	0.15	22300	-41.61	20230314	13000	0.15	20231016	22300	-41.61	20230314	13000	0.15	20231016	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
97	20231016	090544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	-200	5	-1.50	23012780	1756	6.88	13130	13140	13050	17290	9310	13300	13105.23	1.28	-1307	13920	13610	13390	13080	12860	13500	12970	142	3990	1000	9570	10	1	14202975	1861	-27.75	0.46	12	0.01	-472.00	28209.00	22300	20230314	-41.26	13000	20231010	0.77	22300	-41.26	20230314	13000	0.77	20231010	22300	-41.26	20230314	13000	0.77	20231010	1.28	N	081000	1000	142 억	182218	N	N	0	N	N
98	20231012	160600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	120	2	0.89	413614810	30468	105.41	13510	13840	13510	17520	9440	13480	13575.38	1.27	12691	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1932	-28.81	0.48	12	0.21	-472.00	28209.00	22300	20230314	-39.01	13000	20231010	4.62	22300	-39.01	20230314	13000	4.62	20231010	22300	-39.01	20230314	13000	4.62	20231010	1.29	N	081000	1000	142 억	179871	N	N	5	N	N
99	20231012	150548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	120	2	0.89	393303150	28972	100.24	13510	13840	13510	17520	9440	13480	13575.28	1.27	12225	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1932	-28.81	0.48	12	0.20	-472.00	28209.00	22300	20230314	-39.01	13000	20231010	4.62	22300	-39.01	20230314	13000	4.62	20231010	22300	-39.01	20230314	13000	4.62	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
100	20231012	140546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	140	2	1.04	311937070	22971	79.47	13510	13840	13510	17520	9440	13480	13579.60	1.27	8988	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1934	-28.86	0.48	12	0.16	-472.00	28209.00	22300	20230314	-38.92	13000	20231010	4.77	22300	-38.92	20230314	13000	4.77	20231010	22300	-38.92	20230314	13000	4.77	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
101	20231012	130546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	50	2	0.37	248893700	18327	63.41	13510	13840	13510	17520	9440	13480	13580.71	1.27	6593	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1922	-28.67	0.48	12	0.13	-472.00	28209.00	22300	20230314	-39.33	13000	20231010	4.08	22300	-39.33	20230314	13000	4.08	20231010	22300	-39.33	20230314	13000	4.08	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
102	20231012	120555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	110	2	0.82	185479970	13648	47.22	13510	13840	13510	17520	9440	13480	13590.27	1.27	4177	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1930	-28.79	0.48	12	0.10	-472.00	28209.00	22300	20230314	-39.06	13000	20231010	4.54	22300	-39.06	20230314	13000	4.54	20231010	22300	-39.06	20230314	13000	4.54	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
103	20231012	110553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	130	2	0.96	133599310	9829	34.01	13510	13840	13510	17520	9440	13480	13592.36	1.27	2690	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1933	-28.83	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.97	13000	20231010	4.69	22300	-38.97	20230314	13000	4.69	20231010	22300	-38.97	20230314	13000	4.69	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
104	20231012	100550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	60	2	0.45	84379530	6202	21.46	13510	13840	13510	17520	9440	13480	13605.21	1.27	1538	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1923	-28.69	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.28	13000	20231010	4.15	22300	-39.28	20230314	13000	4.15	20231010	22300	-39.28	20230314	13000	4.15	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
105	20231012	090553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	190	2	1.41	19026760	1396	4.83	13510	13840	13510	17520	9440	13480	13629.48	1.27	579	13840	13660	13390	13210	12940	13750	13300	142	4040	1000	9700	10	1	14202975	1942	-28.96	0.48	12	0.01	-472.00	28209.00	22300	20230314	-38.70	13000	20231010	5.15	22300	-38.70	20230314	13000	5.15	20231010	22300	-38.70	20230314	13000	5.15	20231010	1.29	N	081000	1000	142 억	179871	N	N	0	N	N
106	20231011	160548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	450	2	3.45	386658790	28803	28.26	13120	13570	13120	16930	9130	13030	13424.22	1.16	12354	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1915	-28.56	0.48	12	0.20	-472.00	28209.00	22300	20230314	-39.55	13000	20231010	3.69	22300	-39.55	20230314	13000	3.69	20231010	22300	-39.55	20230314	13000	3.69	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
107	20231011	150548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	490	2	3.76	369672170	27544	27.02	13120	13570	13120	16930	9130	13030	13421.15	1.16	12109	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1920	-28.64	0.48	12	0.19	-472.00	28209.00	22300	20230314	-39.37	13000	20231010	4.00	22300	-39.37	20230314	13000	4.00	20231010	22300	-39.37	20230314	13000	4.00	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
108	20231011	140554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	430	2	3.30	290857590	21691	21.28	13120	13570	13120	16930	9130	13030	13409.14	1.16	9871	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1912	-28.52	0.48	12	0.15	-472.00	28209.00	22300	20230314	-39.64	13000	20231010	3.54	22300	-39.64	20230314	13000	3.54	20231010	22300	-39.64	20230314	13000	3.54	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
109	20231011	130544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	460	2	3.53	241362300	18018	17.68	13120	13570	13120	16930	9130	13030	13395.62	1.16	8936	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1916	-28.58	0.48	12	0.13	-472.00	28209.00	22300	20230314	-39.51	13000	20231010	3.77	22300	-39.51	20230314	13000	3.77	20231010	22300	-39.51	20230314	13000	3.77	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
110	20231011	120555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	450	2	3.45	230638380	17223	16.90	13120	13570	13120	16930	9130	13030	13391.30	1.16	8637	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1915	-28.56	0.48	12	0.12	-472.00	28209.00	22300	20230314	-39.55	13000	20231010	3.69	22300	-39.55	20230314	13000	3.69	20231010	22300	-39.55	20230314	13000	3.69	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
111	20231011	110551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	400	2	3.07	202875130	15154	14.87	13120	13570	13120	16930	9130	13030	13387.56	1.16	7796	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1907	-28.45	0.48	12	0.11	-472.00	28209.00	22300	20230314	-39.78	13000	20231010	3.31	22300	-39.78	20230314	13000	3.31	20231010	22300	-39.78	20230314	13000	3.31	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
112	20231011	100547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	430	2	3.30	162552260	12146	11.92	13120	13570	13120	16930	9130	13030	13383.19	1.16	5829	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1912	-28.52	0.48	12	0.09	-472.00	28209.00	22300	20230314	-39.64	13000	20231010	3.54	22300	-39.64	20230314	13000	3.54	20231010	22300	-39.64	20230314	13000	3.54	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
113	20231011	090551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	230	2	1.77	26276910	1993	1.96	13120	13270	13120	16930	9130	13030	13184.60	1.16	845	14476	13752	13376	12652	12276	13565	12465	142	3900	1000	9380	10	1	14202975	1883	-28.09	0.47	12	0.01	-472.00	28209.00	22300	20230314	-40.54	13000	20231010	2.00	22300	-40.54	20230314	13000	2.00	20231010	22300	-40.54	20230314	13000	2.00	20231010	1.29	N	081000	1000	142 억	165441	N	N	0	N	N
114	20231010	160543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13030	-290	5	-2.18	1371362820	101773	531.62	13350	14100	13000	17310	9330	13320	13475.16	1.16	2508	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1851	-27.61	0.46	12	0.72	-472.00	28209.00	22300	20230314	-41.57	13000	20231010	0.23	22300	-41.57	20230314	13000	0.23	20231010	22300	-41.57	20230314	13000	0.23	20231010	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
115	20231010	150542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13070	-250	5	-1.88	1332710080	98811	516.15	13350	14100	13000	17310	9330	13320	13487.47	1.16	2982	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1856	-27.69	0.46	12	0.70	-472.00	28209.00	22300	20230314	-41.39	13000	20231010	0.54	22300	-41.39	20230314	13000	0.54	20231010	22300	-41.39	20230314	13000	0.54	20231010	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
116	20231010	140545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-170	5	-1.28	1233612450	91245	476.62	13350	14100	13140	17310	9330	13320	13519.78	1.16	2514	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1868	-27.86	0.47	12	0.64	-472.00	28209.00	22300	20230314	-41.03	13030	20231006	0.92	22300	-41.03	20230314	13030	0.92	20231006	22300	-41.03	20230314	13030	0.92	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
117	20231010	130540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-20	5	-0.15	1101403970	81240	424.36	13350	14100	13220	17310	9330	13320	13557.41	1.16	5874	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1889	-28.18	0.47	12	0.57	-472.00	28209.00	22300	20230314	-40.36	13030	20231006	2.07	22300	-40.36	20230314	13030	2.07	20231006	22300	-40.36	20230314	13030	2.07	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
118	20231010	120539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	240	2	1.80	877467380	64452	336.67	13350	14100	13300	17310	9330	13320	13614.28	1.16	1759	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1926	-28.73	0.48	12	0.45	-472.00	28209.00	22300	20230314	-39.19	13030	20231006	4.07	22300	-39.19	20230314	13030	4.07	20231006	22300	-39.19	20230314	13030	4.07	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
119	20231010	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	300	2	2.25	711715720	52190	272.62	13350	14100	13300	17310	9330	13320	13637.01	1.16	-328	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1934	-28.86	0.48	12	0.37	-472.00	28209.00	22300	20230314	-38.92	13030	20231006	4.53	22300	-38.92	20230314	13030	4.53	20231006	22300	-38.92	20230314	13030	4.53	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
120	20231010	100536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	460	2	3.45	87408790	6457	33.73	13350	13790	13350	17310	9330	13320	13537.06	1.16	-1220	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1957	-29.19	0.49	12	0.05	-472.00	28209.00	22300	20230314	-38.21	13030	20231006	5.76	22300	-38.21	20230314	13030	5.76	20231006	22300	-38.21	20230314	13030	5.76	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
121	20231010	090533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	70	2	0.53	2487390	186	0.97	13350	13430	13350	17310	9330	13320	13373.06	1.16	-25	13993	13656	13343	13006	12693	13825	13175	142	3990	1000	9590	10	1	14202975	1902	-28.37	0.47	12	0.00	-472.00	28209.00	22300	20230314	-39.96	13030	20231006	2.76	22300	-39.96	20230314	13030	2.76	20231006	22300	-39.96	20230314	13030	2.76	20231006	1.30	N	081000	1000	142 억	164064	N	N	1	N	N
122	20231006	160539	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13320	20	2	0.15	253772530	19053	85.67	13030	13680	13030	17290	9310	13300	13319.29	1.14	113	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1892	-28.22	0.47	12	0.13	-472.00	28209.00	22300	20230314	-40.27	13030	20231006	2.23	22300	-40.27	20230314	13030	2.23	20231006	22300	-40.27	20230314	13030	2.23	20231006	1.32	N	081000	1000	142 억	162266	N	N	1	N	N
123	20231006	150529	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13310	10	2	0.08	234775290	17627	79.26	13030	13680	13030	17290	9310	13300	13319.07	1.14	284	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1890	-28.20	0.47	12	0.12	-472.00	28209.00	22300	20230314	-40.31	13030	20231006	2.15	22300	-40.31	20230314	13030	2.15	20231006	22300	-40.31	20230314	13030	2.15	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
124	20231006	140530	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13330	30	2	0.23	213071800	15999	71.94	13030	13680	13030	17290	9310	13300	13317.82	1.14	1089	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1893	-28.24	0.47	12	0.11	-472.00	28209.00	22300	20230314	-40.22	13030	20231006	2.30	22300	-40.22	20230314	13030	2.30	20231006	22300	-40.22	20230314	13030	2.30	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
125	20231006	130525	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13340	40	2	0.30	187667820	14096	63.38	13030	13680	13030	17290	9310	13300	13313.55	1.14	1176	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1895	-28.26	0.47	12	0.10	-472.00	28209.00	22300	20230314	-40.18	13030	20231006	2.38	22300	-40.18	20230314	13030	2.38	20231006	22300	-40.18	20230314	13030	2.38	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
126	20231006	120524	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13300	0	3	0.00	152421570	11456	51.51	13030	13680	13030	17290	9310	13300	13304.96	1.14	560	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1889	-28.18	0.47	12	0.08	-472.00	28209.00	22300	20230314	-40.36	13030	20231006	2.07	22300	-40.36	20230314	13030	2.07	20231006	22300	-40.36	20230314	13030	2.07	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
127	20231006	110519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13340	40	2	0.30	126186070	9488	42.66	13030	13680	13030	17290	9310	13300	13299.54	1.14	501	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1895	-28.26	0.47	12	0.07	-472.00	28209.00	22300	20230314	-40.18	13030	20231006	2.38	22300	-40.18	20230314	13030	2.38	20231006	22300	-40.18	20230314	13030	2.38	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
128	20231006	100524	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13390	90	2	0.68	102292700	7697	34.61	13030	13680	13030	17290	9310	13300	13289.94	1.14	-5	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1902	-28.37	0.47	12	0.05	-472.00	28209.00	22300	20230314	-39.96	13030	20231006	2.76	22300	-39.96	20230314	13030	2.76	20231006	22300	-39.96	20230314	13030	2.76	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N
129	20231006	090519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13260	-40	5	-0.30	33944210	2586	11.63	13030	13320	13030	17290	9310	13300	13126.14	1.14	725	13766	13532	13416	13182	13066	13475	13125	142	3990	1000	9570	10	1	14202975	1883	-28.09	0.47	12	0.02	-472.00	28209.00	22300	20230314	-40.54	13030	20231006	1.77	22300	-40.54	20230314	13030	1.77	20231006	22300	-40.54	20230314	13030	1.77	20231006	1.32	N	081000	1000	142 억	162266	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History