KissMeData/081000/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	20241031	160729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-20	5	-0.16	234640200	19382	117.42	12040	12330	12000	15890	8570	12230	12106.08	1.58	1343	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1734	17.34	0.43	12	0.14	704.00	28448.00	21000	20240604	-41.86	11900	20241028	2.61	21000	-41.86	20240604	11900	2.61	20241028	21000	-41.86	20240604	11900	2.61	20241028	1.18	N	081000	1000	142 억	225079	N	N	13	N	N
3	20241031	150738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	-10	5	-0.08	225748760	18654	113.01	12040	12330	12000	15890	8570	12230	12101.90	1.58	1308	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1736	17.36	0.43	12	0.13	704.00	28448.00	21000	20240604	-41.81	11900	20241028	2.69	21000	-41.81	20240604	11900	2.69	20241028	21000	-41.81	20240604	11900	2.69	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
4	20241031	140737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	0	3	0.00	218968990	18099	109.65	12040	12330	12000	15890	8570	12230	12098.40	1.58	1188	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1737	17.37	0.43	12	0.13	704.00	28448.00	21000	20240604	-41.76	11900	20241028	2.77	21000	-41.76	20240604	11900	2.77	20241028	21000	-41.76	20240604	11900	2.77	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
5	20241031	130736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	0	3	0.00	192576020	15938	96.56	12040	12330	12000	15890	8570	12230	12082.82	1.58	454	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1737	17.37	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.76	11900	20241028	2.77	21000	-41.76	20240604	11900	2.77	20241028	21000	-41.76	20240604	11900	2.77	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
6	20241031	120738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	10	2	0.08	186408710	15434	93.51	12040	12330	12000	15890	8570	12230	12077.80	1.58	370	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1738	17.39	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.71	11900	20241028	2.86	21000	-41.71	20240604	11900	2.86	20241028	21000	-41.71	20240604	11900	2.86	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
7	20241031	110737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	-40	5	-0.33	176480340	14624	88.60	12040	12270	12000	15890	8570	12230	12067.86	1.58	801	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1731	17.32	0.43	12	0.10	704.00	28448.00	21000	20240604	-41.95	11900	20241028	2.44	21000	-41.95	20240604	11900	2.44	20241028	21000	-41.95	20240604	11900	2.44	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
8	20241031	100737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-80	5	-0.65	127655580	10585	64.13	12040	12230	12000	15890	8570	12230	12060.05	1.58	-270	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1726	17.26	0.43	12	0.07	704.00	28448.00	21000	20240604	-42.14	11900	20241028	2.10	21000	-42.14	20240604	11900	2.10	20241028	21000	-42.14	20240604	11900	2.10	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
9	20241031	090735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	-160	5	-1.31	6594400	547	3.31	12040	12230	12040	15890	8570	12230	12055.58	1.58	-73	12516	12372	12296	12152	12076	12335	12115	142	3660	1000	9050	10	1	14202975	1714	17.14	0.42	12	0.00	704.00	28448.00	21000	20240604	-42.52	11900	20241028	1.43	21000	-42.52	20240604	11900	1.43	20241028	21000	-42.52	20240604	11900	1.43	20241028	1.18	N	081000	1000	142 억	225079	N	N	6	N	N
10	20241030	160733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	-130	5	-1.05	202453990	16447	11.09	12440	12440	12220	16060	8660	12360	12309.48	1.57	2179	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1737	17.37	0.43	12	0.12	704.00	28448.00	21000	20240604	-41.76	11900	20241028	2.77	21000	-41.76	20240604	11900	2.77	20241028	21000	-41.76	20240604	11900	2.77	20241028	1.18	N	081000	1000	142 억	222646	N	N	6	N	N
11	20241030	150750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-120	5	-0.97	192153120	15605	10.53	12440	12440	12220	16060	8660	12360	12313.56	1.57	2382	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1738	17.39	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.71	11900	20241028	2.86	21000	-41.71	20240604	11900	2.86	20241028	21000	-41.71	20240604	11900	2.86	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
12	20241030	140737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12260	-100	5	-0.81	162503080	13185	8.89	12440	12440	12220	16060	8660	12360	12324.84	1.57	1751	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1741	17.41	0.43	12	0.09	704.00	28448.00	21000	20240604	-41.62	11900	20241028	3.03	21000	-41.62	20240604	11900	3.03	20241028	21000	-41.62	20240604	11900	3.03	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
13	20241030	130739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-120	5	-0.97	126209900	10231	6.90	12440	12440	12220	16060	8660	12360	12336.03	1.57	515	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1738	17.39	0.43	12	0.07	704.00	28448.00	21000	20240604	-41.71	11900	20241028	2.86	21000	-41.71	20240604	11900	2.86	20241028	21000	-41.71	20240604	11900	2.86	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
14	20241030	120749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	10	2	0.08	100608020	8148	5.50	12440	12440	12220	16060	8660	12360	12347.57	1.57	596	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1757	17.57	0.43	12	0.06	704.00	28448.00	21000	20240604	-41.10	11900	20241028	3.95	21000	-41.10	20240604	11900	3.95	20241028	21000	-41.10	20240604	11900	3.95	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
15	20241030	110737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-40	5	-0.32	81796000	6622	4.47	12440	12440	12220	16060	8660	12360	12352.16	1.57	449	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1750	17.50	0.43	12	0.05	704.00	28448.00	21000	20240604	-41.33	11900	20241028	3.53	21000	-41.33	20240604	11900	3.53	20241028	21000	-41.33	20240604	11900	3.53	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
16	20241030	100734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	10	2	0.08	65696590	5318	3.59	12440	12440	12220	16060	8660	12360	12353.63	1.57	328	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1757	17.57	0.43	12	0.04	704.00	28448.00	21000	20240604	-41.10	11900	20241028	3.95	21000	-41.10	20240604	11900	3.95	20241028	21000	-41.10	20240604	11900	3.95	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
17	20241030	090739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-50	5	-0.40	14529230	1177	0.79	12440	12440	12300	16060	8660	12360	12344.29	1.57	223	13953	13156	12603	11806	11253	13555	12205	142	3700	1000	9140	10	1	14202975	1748	17.49	0.43	12	0.01	704.00	28448.00	21000	20240604	-41.38	11900	20241028	3.45	21000	-41.38	20240604	11900	3.45	20241028	21000	-41.38	20240604	11900	3.45	20241028	1.18	N	081000	1000	142 억	222646	N	N	8	N	N
18	20241029	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	170	2	1.39	1887539660	148237	1074.88	12190	13400	12050	15840	8540	12190	12733.34	1.67	-12965	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1755	17.56	0.43	12	1.04	704.00	28448.00	21000	20240604	-41.14	11900	20241028	3.87	21000	-41.14	20240604	11900	3.87	20241028	21000	-41.14	20240604	11900	3.87	20241028	1.19	N	081000	1000	142 억	236727	N	N	8	N	N
19	20241029	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	160	2	1.31	1867695630	146631	1063.24	12190	13400	12050	15840	8540	12190	12737.39	1.67	-12991	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1754	17.54	0.43	12	1.03	704.00	28448.00	21000	20240604	-41.19	11900	20241028	3.78	21000	-41.19	20240604	11900	3.78	20241028	21000	-41.19	20240604	11900	3.78	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
20	20241029	140643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	210	2	1.72	1821837260	142908	1036.24	12190	13400	12050	15840	8540	12190	12748.32	1.67	-12959	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1761	17.61	0.44	12	1.01	704.00	28448.00	21000	20240604	-40.95	11900	20241028	4.20	21000	-40.95	20240604	11900	4.20	20241028	21000	-40.95	20240604	11900	4.20	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
21	20241029	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12340	150	2	1.23	1765315770	138332	1003.06	12190	13400	12050	15840	8540	12190	12761.44	1.67	-11858	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1753	17.53	0.43	12	0.97	704.00	28448.00	21000	20240604	-41.24	11900	20241028	3.70	21000	-41.24	20240604	11900	3.70	20241028	21000	-41.24	20240604	11900	3.70	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
22	20241029	120719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	140	2	1.15	1724890280	135052	979.28	12190	13400	12050	15840	8540	12190	12772.05	1.67	-11685	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1751	17.51	0.43	12	0.95	704.00	28448.00	21000	20240604	-41.29	11900	20241028	3.61	21000	-41.29	20240604	11900	3.61	20241028	21000	-41.29	20240604	11900	3.61	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
23	20241029	110734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	290	2	2.38	131931130	10782	78.18	12190	12540	12050	15840	8540	12190	12236.24	1.67	-1878	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1773	17.73	0.44	12	0.08	704.00	28448.00	21000	20240604	-40.57	11900	20241028	4.87	21000	-40.57	20240604	11900	4.87	20241028	21000	-40.57	20240604	11900	4.87	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
24	20241029	100717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	-60	5	-0.49	30742740	2537	18.40	12190	12200	12050	15840	8540	12190	12117.75	1.67	-312	12476	12332	12116	11972	11756	12405	12045	142	3650	1000	9020	10	1	14202975	1723	17.23	0.43	12	0.02	704.00	28448.00	21000	20240604	-42.24	11900	20241028	1.93	21000	-42.24	20240604	11900	1.93	20241028	21000	-42.24	20240604	11900	1.93	20241028	1.19	N	081000	1000	142 억	236727	N	N	24	N	N
25	20241028	160709	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12190	200	2	1.67	167042770	13783	68.81	11900	12260	11900	15580	8400	11990	12119.43	1.63	4570	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1731	17.32	0.43	12	0.10	704.00	28448.00	21000	20240604	-41.95	11900	20241028	2.44	21000	-41.95	20240604	11900	2.44	20241028	21000	-41.95	20240604	11900	2.44	20241028	1.21	N	081000	1000	142 억	230900	N	N	24	N	N
26	20241028	150714	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12210	220	2	1.83	160927390	13281	66.30	11900	12260	11900	15580	8400	11990	12117.11	1.63	4487	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1734	17.34	0.43	12	0.09	704.00	28448.00	21000	20240604	-41.86	11900	20241028	2.61	21000	-41.86	20240604	11900	2.61	20241028	21000	-41.86	20240604	11900	2.61	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
27	20241028	140716	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12250	260	2	2.17	147840160	12208	60.95	11900	12260	11900	15580	8400	11990	12110.10	1.63	3948	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1740	17.40	0.43	12	0.09	704.00	28448.00	21000	20240604	-41.67	11900	20241028	2.94	21000	-41.67	20240604	11900	2.94	20241028	21000	-41.67	20240604	11900	2.94	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
28	20241028	130713	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12220	230	2	1.92	121795010	10071	50.28	11900	12220	11900	15580	8400	11990	12093.64	1.63	3490	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1736	17.36	0.43	12	0.07	704.00	28448.00	21000	20240604	-41.81	11900	20241028	2.69	21000	-41.81	20240604	11900	2.69	20241028	21000	-41.81	20240604	11900	2.69	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
29	20241028	120714	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12080	90	2	0.75	66081660	5478	27.35	11900	12150	11900	15580	8400	11990	12063.10	1.63	1729	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1716	17.16	0.42	12	0.04	704.00	28448.00	21000	20240604	-42.48	11900	20241028	1.51	21000	-42.48	20240604	11900	1.51	20241028	21000	-42.48	20240604	11900	1.51	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
30	20241028	110615	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12080	90	2	0.75	41658520	3457	17.26	11900	12150	11900	15580	8400	11990	12050.48	1.63	1217	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1716	17.16	0.42	12	0.02	704.00	28448.00	21000	20240604	-42.48	11900	20241028	1.51	21000	-42.48	20240604	11900	1.51	20241028	21000	-42.48	20240604	11900	1.51	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
31	20241028	100710	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12130	140	2	1.17	13730800	1142	5.70	11900	12150	11900	15580	8400	11990	12023.47	1.63	236	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1723	17.23	0.43	12	0.01	704.00	28448.00	21000	20240604	-42.24	11900	20241028	1.93	21000	-42.24	20240604	11900	1.93	20241028	21000	-42.24	20240604	11900	1.93	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
32	20241028	090709	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11990	0	3	0.00	4396410	369	1.84	11900	11990	11900	15580	8400	11990	11914.39	1.63	13	12416	12202	12096	11882	11776	12150	11830	142	3590	1000	8870	10	1	14202975	1703	17.03	0.42	12	0.00	704.00	28448.00	21000	20240604	-42.90	11900	20241028	0.76	21000	-42.90	20240604	11900	0.76	20241028	21000	-42.90	20240604	11900	0.76	20241028	1.21	N	081000	1000	142 억	230900	N	N	10	N	N
33	20241025	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	-210	5	-1.72	241314150	20005	126.97	12200	12310	11990	15860	8540	12200	12063.16	1.65	-5656	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1703	17.03	0.42	12	0.14	704.00	28448.00	21000	20240604	-42.90	11910	20231027	0.67	21000	-42.90	20240604	11990	0.00	20241025	21000	-42.90	20240604	11910	0.67	20231027	1.21	N	081000	1000	142 억	233948	N	N	10	N	N
34	20241025	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	-170	5	-1.39	178318210	14756	93.65	12200	12310	12010	15860	8540	12200	12084.45	1.65	-3928	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1709	17.09	0.42	12	0.10	704.00	28448.00	21000	20240604	-42.71	11910	20231027	1.01	21000	-42.71	20240604	12000	0.25	20240805	21000	-42.71	20240604	11910	1.01	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
35	20241025	140711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12080	-120	5	-0.98	105322800	8688	55.14	12200	12310	12050	15860	8540	12200	12122.79	1.65	-1802	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1716	17.16	0.42	12	0.06	704.00	28448.00	21000	20240604	-42.48	11910	20231027	1.43	21000	-42.48	20240604	12000	0.67	20240805	21000	-42.48	20240604	11910	1.43	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
36	20241025	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	-90	5	-0.74	69449540	5720	36.30	12200	12310	12110	15860	8540	12200	12141.53	1.65	-1121	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1720	17.20	0.43	12	0.04	704.00	28448.00	21000	20240604	-42.33	11910	20231027	1.68	21000	-42.33	20240604	12000	0.92	20240805	21000	-42.33	20240604	11910	1.68	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
37	20241025	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	-80	5	-0.66	61890610	5096	32.34	12200	12310	12110	15860	8540	12200	12144.94	1.65	-862	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1721	17.22	0.43	12	0.04	704.00	28448.00	21000	20240604	-42.29	11910	20231027	1.76	21000	-42.29	20240604	12000	1.00	20240805	21000	-42.29	20240604	11910	1.76	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
38	20241025	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	-60	5	-0.49	45858190	3773	23.95	12200	12310	12110	15860	8540	12200	12154.30	1.65	-418	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1724	17.24	0.43	12	0.03	704.00	28448.00	21000	20240604	-42.19	11910	20231027	1.93	21000	-42.19	20240604	12000	1.17	20240805	21000	-42.19	20240604	11910	1.93	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
39	20241025	100712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	10	2	0.08	27596400	2268	14.39	12200	12310	12110	15860	8540	12200	12167.72	1.65	-69	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1734	17.34	0.43	12	0.02	704.00	28448.00	21000	20240604	-41.86	11910	20231027	2.52	21000	-41.86	20240604	12000	1.75	20240805	21000	-41.86	20240604	11910	2.52	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
40	20241025	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	110	2	0.90	5907790	481	3.05	12200	12310	12200	15860	8540	12200	12282.31	1.65	-74	12346	12272	12176	12102	12006	12310	12140	142	3660	1000	9020	10	1	14202975	1748	17.49	0.43	12	0.00	704.00	28448.00	21000	20240604	-41.38	11910	20231027	3.36	21000	-41.38	20240604	12000	2.58	20240805	21000	-41.38	20240604	11910	3.36	20231027	1.21	N	081000	1000	142 억	233948	N	N	5	N	N
41	20241024	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	191037600	15736	87.84	12080	12250	12080	15920	8580	12250	12140.16	1.65	-61	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1733	17.33	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	233691	N	N	5	N	N
42	20241024	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-50	5	-0.41	188916310	15562	86.87	12080	12250	12080	15920	8580	12250	12139.59	1.65	-28	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1733	17.33	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
43	20241024	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-100	5	-0.82	150317380	12385	69.13	12080	12250	12080	15920	8580	12250	12137.05	1.65	335	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1726	17.26	0.43	12	0.09	704.00	28448.00	21000	20240604	-42.14	11910	20231027	2.02	21000	-42.14	20240604	12000	1.25	20240805	21000	-42.14	20240604	11910	2.02	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
44	20241024	130704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	-140	5	-1.14	139189540	11470	64.02	12080	12250	12080	15920	8580	12250	12135.10	1.65	315	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1720	17.20	0.43	12	0.08	704.00	28448.00	21000	20240604	-42.33	11910	20231027	1.68	21000	-42.33	20240604	12000	0.92	20240805	21000	-42.33	20240604	11910	1.68	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
45	20241024	120702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-80	5	-0.65	120928020	9964	55.62	12080	12250	12080	15920	8580	12250	12136.49	1.65	304	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1729	17.29	0.43	12	0.07	704.00	28448.00	21000	20240604	-42.05	11910	20231027	2.18	21000	-42.05	20240604	12000	1.42	20240805	21000	-42.05	20240604	11910	2.18	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
46	20241024	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-80	5	-0.65	85520540	7052	39.36	12080	12250	12080	15920	8580	12250	12127.13	1.65	-40	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1729	17.29	0.43	12	0.05	704.00	28448.00	21000	20240604	-42.05	11910	20231027	2.18	21000	-42.05	20240604	12000	1.42	20240805	21000	-42.05	20240604	11910	2.18	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
47	20241024	100712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-80	5	-0.65	59427040	4899	27.35	12080	12250	12080	15920	8580	12250	12130.44	1.65	-18	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1729	17.29	0.43	12	0.03	704.00	28448.00	21000	20240604	-42.05	11910	20231027	2.18	21000	-42.05	20240604	12000	1.42	20240805	21000	-42.05	20240604	11910	2.18	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
48	20241024	090736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	-130	5	-1.06	17785620	1471	8.21	12080	12250	12080	15920	8580	12250	12090.84	1.65	161	12456	12352	12236	12132	12016	12405	12185	142	3670	1000	9060	10	1	14202975	1721	17.22	0.43	12	0.01	704.00	28448.00	21000	20240604	-42.29	11910	20231027	1.76	21000	-42.29	20240604	12000	1.00	20240805	21000	-42.29	20240604	11910	1.76	20231027	1.20	N	081000	1000	142 억	233691	N	N	8	N	N
49	20241023	160703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-70	5	-0.57	218126520	17846	78.95	12120	12340	12120	16010	8630	12320	12222.68	1.61	2432	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1740	17.40	0.43	12	0.13	704.00	28448.00	21000	20240604	-41.67	11910	20231027	2.85	21000	-41.67	20240604	12000	2.08	20240805	21000	-41.67	20240604	11910	2.85	20231027	1.20	N	081000	1000	142 억	229106	N	N	8	N	N
50	20241023	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-10	5	-0.08	214473870	17548	77.64	12120	12340	12120	16010	8630	12320	12222.13	1.61	2472	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1748	17.49	0.43	12	0.12	704.00	28448.00	21000	20240604	-41.38	11910	20231027	3.36	21000	-41.38	20240604	12000	2.58	20240805	21000	-41.38	20240604	11910	3.36	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
51	20241023	140720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	189958860	15556	68.82	12120	12320	12120	16010	8630	12320	12211.29	1.61	2422	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1747	17.47	0.43	12	0.11	704.00	28448.00	21000	20240604	-41.43	11910	20231027	3.27	21000	-41.43	20240604	12000	2.50	20240805	21000	-41.43	20240604	11910	3.27	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
52	20241023	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-120	5	-0.97	166201690	13620	60.26	12120	12320	12120	16010	8630	12320	12202.77	1.61	3309	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1733	17.33	0.43	12	0.10	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
53	20241023	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-70	5	-0.57	131194940	10749	47.56	12120	12320	12120	16010	8630	12320	12205.32	1.61	3136	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1740	17.40	0.43	12	0.08	704.00	28448.00	21000	20240604	-41.67	11910	20231027	2.85	21000	-41.67	20240604	12000	2.08	20240805	21000	-41.67	20240604	11910	2.85	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
54	20241023	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-120	5	-0.97	60043520	4924	21.78	12120	12320	12120	16010	8630	12320	12194.05	1.61	-277	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1733	17.33	0.43	12	0.03	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
55	20241023	100706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-120	5	-0.97	35747980	2931	12.97	12120	12320	12120	16010	8630	12320	12196.51	1.61	98	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1733	17.33	0.43	12	0.02	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
56	20241023	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	-120	5	-0.97	15356600	1261	5.58	12120	12320	12120	16010	8630	12320	12178.11	1.61	502	12886	12602	12406	12122	11926	12505	12025	142	3690	1000	9110	10	1	14202975	1733	17.33	0.43	12	0.01	704.00	28448.00	21000	20240604	-41.90	11910	20231027	2.43	21000	-41.90	20240604	12000	1.67	20240805	21000	-41.90	20240604	11910	2.43	20231027	1.20	N	081000	1000	142 억	229106	N	N	6	N	N
57	20241022	160656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-310	5	-2.45	278181560	22523	228.38	12510	12690	12210	16410	8850	12630	12351.01	1.65	-3916	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1750	17.50	0.43	12	0.16	704.00	28448.00	21000	20240604	-41.33	11910	20231027	3.44	21000	-41.33	20240604	12000	2.67	20240805	21000	-41.33	20240604	11910	3.44	20231027	1.20	N	081000	1000	142 억	233884	N	N	6	N	N
58	20241022	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	-340	5	-2.69	261703330	21178	214.74	12510	12690	12210	16410	8850	12630	12357.32	1.65	-3886	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1746	17.46	0.43	12	0.15	704.00	28448.00	21000	20240604	-41.48	11910	20231027	3.19	21000	-41.48	20240604	12000	2.42	20240805	21000	-41.48	20240604	11910	3.19	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
59	20241022	140705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	-350	5	-2.77	219951330	17763	180.12	12510	12690	12230	16410	8850	12630	12382.56	1.65	-3615	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1744	17.44	0.43	12	0.13	704.00	28448.00	21000	20240604	-41.52	11910	20231027	3.11	21000	-41.52	20240604	12000	2.33	20240805	21000	-41.52	20240604	11910	3.11	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
60	20241022	130706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12340	-290	5	-2.30	166467450	13404	135.92	12510	12690	12300	16410	8850	12630	12419.24	1.65	-3599	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1753	17.53	0.43	12	0.09	704.00	28448.00	21000	20240604	-41.24	11910	20231027	3.61	21000	-41.24	20240604	12000	2.83	20240805	21000	-41.24	20240604	11910	3.61	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
61	20241022	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	-250	5	-1.98	130665450	10501	106.48	12510	12690	12330	16410	8850	12630	12443.14	1.65	-3399	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1758	17.59	0.44	12	0.07	704.00	28448.00	21000	20240604	-41.05	11910	20231027	3.95	21000	-41.05	20240604	12000	3.17	20240805	21000	-41.05	20240604	11910	3.95	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
62	20241022	110700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	-220	5	-1.74	124184270	9978	101.18	12510	12690	12330	16410	8850	12630	12445.81	1.65	-3328	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1763	17.63	0.44	12	0.07	704.00	28448.00	21000	20240604	-40.90	11910	20231027	4.20	21000	-40.90	20240604	12000	3.42	20240805	21000	-40.90	20240604	11910	4.20	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
63	20241022	100702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-190	5	-1.50	93486800	7494	75.99	12510	12690	12350	16410	8850	12630	12474.89	1.65	-3055	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1767	17.67	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.76	11910	20231027	4.45	21000	-40.76	20240604	12000	3.67	20240805	21000	-40.76	20240604	11910	4.45	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
64	20241022	090701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	50	2	0.40	2131190	170	1.72	12510	12690	12510	16410	8850	12630	12536.41	1.65	-47	12883	12756	12653	12526	12423	12820	12590	142	3780	1000	9340	10	1	14202975	1801	18.01	0.45	12	0.00	704.00	28448.00	21000	20240604	-39.62	11910	20231027	6.47	21000	-39.62	20240604	12000	5.67	20240805	21000	-39.62	20240604	11910	6.47	20231027	1.20	N	081000	1000	142 억	233884	N	N	13	N	N
65	20241021	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12630	30	2	0.24	124334360	9852	88.38	12600	12780	12550	16380	8820	12600	12620.22	1.65	-1529	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1794	17.94	0.44	12	0.07	704.00	28448.00	21000	20240604	-39.86	11910	20231027	6.05	21000	-39.86	20240604	12000	5.25	20240805	21000	-39.86	20240604	11910	6.05	20231027	1.20	N	081000	1000	142 억	234870	N	N	13	N	N
66	20241021	150700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	-30	5	-0.24	113449140	8987	80.62	12600	12780	12550	16380	8820	12600	12623.69	1.65	-822	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1785	17.86	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.14	11910	20231027	5.54	21000	-40.14	20240604	12000	4.75	20240805	21000	-40.14	20240604	11910	5.54	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
67	20241021	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12630	30	2	0.24	88238390	6983	62.64	12600	12780	12550	16380	8820	12600	12636.17	1.65	-774	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1794	17.94	0.44	12	0.05	704.00	28448.00	21000	20240604	-39.86	11910	20231027	6.05	21000	-39.86	20240604	12000	5.25	20240805	21000	-39.86	20240604	11910	6.05	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
68	20241021	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	80	2	0.63	72331640	5720	51.31	12600	12780	12550	16380	8820	12600	12645.39	1.65	-916	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1801	18.01	0.45	12	0.04	704.00	28448.00	21000	20240604	-39.62	11910	20231027	6.47	21000	-39.62	20240604	12000	5.67	20240805	21000	-39.62	20240604	11910	6.47	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
69	20241021	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	60	2	0.48	58708890	4643	41.65	12600	12780	12550	16380	8820	12600	12644.60	1.65	-585	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1798	17.98	0.45	12	0.03	704.00	28448.00	21000	20240604	-39.71	11910	20231027	6.30	21000	-39.71	20240604	12000	5.50	20240805	21000	-39.71	20240604	11910	6.30	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
70	20241021	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	0	3	0.00	43688300	3459	31.03	12600	12780	12550	16380	8820	12600	12630.33	1.65	-193	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1790	17.90	0.44	12	0.02	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
71	20241021	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	50	2	0.40	31961520	2528	22.68	12600	12780	12550	16380	8820	12600	12643.01	1.65	-508	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1797	17.97	0.44	12	0.02	704.00	28448.00	21000	20240604	-39.76	11910	20231027	6.21	21000	-39.76	20240604	12000	5.42	20240805	21000	-39.76	20240604	11910	6.21	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
72	20241021	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	-30	5	-0.24	1182000	94	0.84	12600	12600	12560	16380	8820	12600	12574.47	1.65	-46	12980	12790	12670	12480	12360	12885	12575	142	3780	1000	9320	10	1	14202975	1785	17.86	0.44	12	0.00	704.00	28448.00	21000	20240604	-40.14	11910	20231027	5.54	21000	-40.14	20240604	12000	4.75	20240805	21000	-40.14	20240604	11910	5.54	20231027	1.20	N	081000	1000	142 억	234870	N	N	5	N	N
73	20241018	160656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-210	5	-1.64	134665190	10666	109.27	12570	12860	12550	16650	8970	12810	12625.67	1.68	-3805	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1790	17.90	0.44	12	0.08	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.20	N	081000	1000	142 억	238171	N	N	5	N	N
74	20241018	150716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	-160	5	-1.25	113616720	8997	92.17	12570	12860	12550	16650	8970	12810	12628.29	1.68	-3294	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1797	17.97	0.44	12	0.06	704.00	28448.00	21000	20240604	-39.76	11910	20231027	6.21	21000	-39.76	20240604	12000	5.42	20240805	21000	-39.76	20240604	11910	6.21	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
75	20241018	140715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-210	5	-1.64	107303030	8497	87.05	12570	12860	12550	16650	8970	12810	12628.34	1.68	-3189	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1790	17.90	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
76	20241018	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12590	-220	5	-1.72	97764270	7739	79.28	12570	12860	12550	16650	8970	12810	12632.67	1.68	-2704	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1788	17.88	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.05	11910	20231027	5.71	21000	-40.05	20240604	12000	4.92	20240805	21000	-40.05	20240604	11910	5.71	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
77	20241018	120710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12590	-220	5	-1.72	88165530	6977	71.48	12570	12860	12550	16650	8970	12810	12636.60	1.68	-2645	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1788	17.88	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.05	11910	20231027	5.71	21000	-40.05	20240604	12000	4.92	20240805	21000	-40.05	20240604	11910	5.71	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
78	20241018	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-130	5	-1.01	50771510	4013	41.11	12570	12860	12550	16650	8970	12810	12651.76	1.68	-1926	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1801	18.01	0.45	12	0.03	704.00	28448.00	21000	20240604	-39.62	11910	20231027	6.47	21000	-39.62	20240604	12000	5.67	20240805	21000	-39.62	20240604	11910	6.47	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
79	20241018	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	-160	5	-1.25	17847260	1410	14.45	12570	12860	12550	16650	8970	12810	12657.63	1.68	-293	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1797	17.97	0.44	12	0.01	704.00	28448.00	21000	20240604	-39.76	11910	20231027	6.21	21000	-39.76	20240604	12000	5.42	20240805	21000	-39.76	20240604	11910	6.21	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
80	20241018	090700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	-50	5	-0.39	3895690	309	3.17	12570	12860	12550	16650	8970	12810	12607.41	1.68	-37	13316	13062	12926	12672	12536	12995	12605	142	3840	1000	9470	10	1	14202975	1812	18.12	0.45	12	0.00	704.00	28448.00	21000	20240604	-39.24	11910	20231027	7.14	21000	-39.24	20240604	12000	6.33	20240805	21000	-39.24	20240604	11910	7.14	20231027	1.20	N	081000	1000	142 억	238171	N	N	12	N	N
81	20241017	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	-30	5	-0.23	124990890	9743	142.15	12830	13180	12790	16690	8990	12840	12828.79	1.70	-2491	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1819	18.20	0.45	12	0.07	704.00	28448.00	21000	20240604	-39.00	11910	20231027	7.56	21000	-39.00	20240604	12000	6.75	20240805	21000	-39.00	20240604	11910	7.56	20231027	1.18	N	081000	1000	142 억	240873	N	N	12	N	N
82	20241017	150701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	40	2	0.31	119735100	9333	136.17	12830	13180	12790	16690	8990	12840	12829.22	1.70	-2373	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1829	18.30	0.45	12	0.07	704.00	28448.00	21000	20240604	-38.67	11910	20231027	8.14	21000	-38.67	20240604	12000	7.33	20240805	21000	-38.67	20240604	11910	8.14	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
83	20241017	140701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	-30	5	-0.23	85825720	6688	97.58	12830	13180	12800	16690	8990	12840	12832.79	1.70	-1541	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1819	18.20	0.45	12	0.05	704.00	28448.00	21000	20240604	-39.00	11910	20231027	7.56	21000	-39.00	20240604	12000	6.75	20240805	21000	-39.00	20240604	11910	7.56	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
84	20241017	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	20	2	0.16	70607650	5501	80.26	12830	13180	12800	16690	8990	12840	12835.42	1.70	-1260	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1827	18.27	0.45	12	0.04	704.00	28448.00	21000	20240604	-38.76	11910	20231027	7.98	21000	-38.76	20240604	12000	7.17	20240805	21000	-38.76	20240604	11910	7.98	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
85	20241017	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-10	5	-0.08	58353120	4548	66.36	12830	13180	12800	16690	8990	12840	12830.50	1.70	-861	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1822	18.22	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.90	11910	20231027	7.72	21000	-38.90	20240604	12000	6.92	20240805	21000	-38.90	20240604	11910	7.72	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
86	20241017	110701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-20	5	-0.16	53046960	4134	60.32	12830	13180	12800	16690	8990	12840	12831.87	1.70	-839	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1821	18.21	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.95	11910	20231027	7.64	21000	-38.95	20240604	12000	6.83	20240805	21000	-38.95	20240604	11910	7.64	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
87	20241017	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-20	5	-0.16	41247490	3213	46.88	12830	13180	12800	16690	8990	12840	12837.69	1.70	-451	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1821	18.21	0.45	12	0.02	704.00	28448.00	21000	20240604	-38.95	11910	20231027	7.64	21000	-38.95	20240604	12000	6.83	20240805	21000	-38.95	20240604	11910	7.64	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
88	20241017	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	70	2	0.55	3894340	301	4.39	12830	13180	12810	16690	8990	12840	12938.01	1.70	-44	13093	12966	12903	12776	12713	12935	12745	142	3850	1000	9500	10	1	14202975	1834	18.34	0.45	12	0.00	704.00	28448.00	21000	20240604	-38.52	11910	20231027	8.40	21000	-38.52	20240604	12000	7.58	20240805	21000	-38.52	20240604	11910	8.40	20231027	1.18	N	081000	1000	142 억	240873	N	N	22	N	N
89	20241016	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12840	-60	5	-0.47	88233230	6854	57.71	12840	13030	12840	16770	9030	12900	12873.25	1.70	-809	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1824	18.24	0.45	12	0.05	704.00	28448.00	21000	20240604	-38.86	11910	20231027	7.81	21000	-38.86	20240604	12000	7.00	20240805	21000	-38.86	20240604	11910	7.81	20231027	1.19	N	081000	1000	142 억	241944	N	N	22	N	N
90	20241016	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-30	5	-0.23	81834550	6356	53.52	12840	13030	12840	16770	9030	12900	12875.17	1.70	-802	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1828	18.28	0.45	12	0.04	704.00	28448.00	21000	20240604	-38.71	11910	20231027	8.06	21000	-38.71	20240604	12000	7.25	20240805	21000	-38.71	20240604	11910	8.06	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
91	20241016	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-10	5	-0.08	52121930	4046	34.07	12840	13030	12840	16770	9030	12900	12882.34	1.70	-430	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1831	18.31	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.62	11910	20231027	8.23	21000	-38.62	20240604	12000	7.42	20240805	21000	-38.62	20240604	11910	8.23	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
92	20241016	130654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-10	5	-0.08	48927340	3798	31.98	12840	13030	12840	16770	9030	12900	12882.40	1.70	-464	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1831	18.31	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.62	11910	20231027	8.23	21000	-38.62	20240604	12000	7.42	20240805	21000	-38.62	20240604	11910	8.23	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
93	20241016	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	20	2	0.16	36689150	2848	23.98	12840	13030	12840	16770	9030	12900	12882.43	1.70	-739	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1835	18.35	0.45	12	0.02	704.00	28448.00	21000	20240604	-38.48	11910	20231027	8.48	21000	-38.48	20240604	12000	7.67	20240805	21000	-38.48	20240604	11910	8.48	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
94	20241016	110653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-30	5	-0.23	29087930	2257	19.00	12840	13030	12840	16770	9030	12900	12887.87	1.70	-609	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1828	18.28	0.45	12	0.02	704.00	28448.00	21000	20240604	-38.71	11910	20231027	8.06	21000	-38.71	20240604	12000	7.25	20240805	21000	-38.71	20240604	11910	8.06	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
95	20241016	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	50	2	0.39	15507760	1203	10.13	12840	13030	12840	16770	9030	12900	12890.91	1.70	-498	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1839	18.39	0.46	12	0.01	704.00	28448.00	21000	20240604	-38.33	11910	20231027	8.73	21000	-38.33	20240604	12000	7.92	20240805	21000	-38.33	20240604	11910	8.73	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
96	20241016	090655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	130	2	1.01	247000	19	0.16	12840	13030	12840	16770	9030	12900	13000.00	1.70	12	13180	13040	12910	12770	12640	12975	12705	142	3870	1000	9540	10	1	14202975	1851	18.51	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.19	N	081000	1000	142 억	241944	N	N	20	N	N
97	20241015	160650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-30	5	-0.23	152776630	11867	252.76	12950	13050	12780	16800	9060	12930	12873.97	1.72	-3955	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1832	18.32	0.45	12	0.08	704.00	28448.00	21000	20240604	-38.57	11910	20231027	8.31	21000	-38.57	20240604	12000	7.50	20240805	21000	-38.57	20240604	11910	8.31	20231027	1.21	N	081000	1000	142 억	244785	N	N	20	N	N
98	20241015	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-40	5	-0.31	140530450	10917	232.52	12950	13050	12780	16800	9060	12930	12872.63	1.72	-3902	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1831	18.31	0.45	12	0.08	704.00	28448.00	21000	20240604	-38.62	11910	20231027	8.23	21000	-38.62	20240604	12000	7.42	20240805	21000	-38.62	20240604	11910	8.23	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
99	20241015	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-20	5	-0.15	106401580	8269	176.12	12950	13050	12780	16800	9060	12930	12867.53	1.72	-3594	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1834	18.34	0.45	12	0.06	704.00	28448.00	21000	20240604	-38.52	11910	20231027	8.40	21000	-38.52	20240604	12000	7.58	20240805	21000	-38.52	20240604	11910	8.40	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
100	20241015	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-20	5	-0.15	91456850	7110	151.44	12950	13050	12780	16800	9060	12930	12863.13	1.72	-3514	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1834	18.34	0.45	12	0.05	704.00	28448.00	21000	20240604	-38.52	11910	20231027	8.40	21000	-38.52	20240604	12000	7.58	20240805	21000	-38.52	20240604	11910	8.40	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
101	20241015	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-40	5	-0.31	83162040	6466	137.72	12950	13050	12780	16800	9060	12930	12861.44	1.72	-3099	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1831	18.31	0.45	12	0.05	704.00	28448.00	21000	20240604	-38.62	11910	20231027	8.23	21000	-38.62	20240604	12000	7.42	20240805	21000	-38.62	20240604	11910	8.23	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
102	20241015	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-70	5	-0.54	66424590	5170	110.12	12950	13050	12780	16800	9060	12930	12848.08	1.72	-2310	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1827	18.27	0.45	12	0.04	704.00	28448.00	21000	20240604	-38.76	11910	20231027	7.98	21000	-38.76	20240604	12000	7.17	20240805	21000	-38.76	20240604	11910	7.98	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
103	20241015	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-100	5	-0.77	42371430	3293	70.14	12950	13050	12810	16800	9060	12930	12867.12	1.72	-1523	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1822	18.22	0.45	12	0.02	704.00	28448.00	21000	20240604	-38.90	11910	20231027	7.72	21000	-38.90	20240604	12000	6.92	20240805	21000	-38.90	20240604	11910	7.72	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
104	20241015	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	120	2	0.93	1178710	91	1.94	12950	13050	12950	16800	9060	12930	12952.86	1.72	-68	13356	13142	12976	12762	12596	13250	12870	142	3870	1000	9560	10	1	14202975	1853	18.54	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.86	11910	20231027	9.57	21000	-37.86	20240604	12000	8.75	20240805	21000	-37.86	20240604	11910	9.57	20231027	1.21	N	081000	1000	142 억	244785	N	N	11	N	N
105	20241014	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	20	2	0.15	60046460	4642	18.86	12900	13190	12810	16780	9040	12910	12935.47	1.73	-1010	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1836	18.37	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.43	11910	20231027	8.56	21000	-38.43	20240604	12000	7.75	20240805	21000	-38.43	20240604	11910	8.56	20231027	1.20	N	081000	1000	142 억	245812	N	N	11	N	N
106	20241014	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	60	2	0.46	55758720	4311	17.51	12900	13190	12810	16780	9040	12910	12934.06	1.73	-975	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1842	18.42	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.24	11910	20231027	8.90	21000	-38.24	20240604	12000	8.08	20240805	21000	-38.24	20240604	11910	8.90	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
107	20241014	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	60	2	0.46	49932150	3861	15.68	12900	13190	12810	16780	9040	12910	12932.44	1.73	-1145	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1842	18.42	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.24	11910	20231027	8.90	21000	-38.24	20240604	12000	8.08	20240805	21000	-38.24	20240604	11910	8.90	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
108	20241014	130645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	30	2	0.23	46074540	3563	14.47	12900	13190	12810	16780	9040	12910	12931.39	1.73	-1031	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1838	18.38	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.38	11910	20231027	8.65	21000	-38.38	20240604	12000	7.83	20240805	21000	-38.38	20240604	11910	8.65	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
109	20241014	120638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	40	2	0.31	40626120	3142	12.76	12900	13190	12810	16780	9040	12910	12930.02	1.73	-1027	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1839	18.39	0.46	12	0.02	704.00	28448.00	21000	20240604	-38.33	11910	20231027	8.73	21000	-38.33	20240604	12000	7.92	20240805	21000	-38.33	20240604	11910	8.73	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
110	20241014	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	10	2	0.08	26866930	2077	8.44	12900	13190	12810	16780	9040	12910	12935.45	1.73	-853	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1835	18.35	0.45	12	0.01	704.00	28448.00	21000	20240604	-38.48	11910	20231027	8.48	21000	-38.48	20240604	12000	7.67	20240805	21000	-38.48	20240604	11910	8.48	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
111	20241014	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	40	2	0.31	14628700	1131	4.59	12900	13190	12810	16780	9040	12910	12934.31	1.73	-210	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1839	18.39	0.46	12	0.01	704.00	28448.00	21000	20240604	-38.33	11910	20231027	8.73	21000	-38.33	20240604	12000	7.92	20240805	21000	-38.33	20240604	11910	8.73	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
112	20241014	090642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12990	80	2	0.62	2016310	156	0.63	12900	13190	12900	16780	9040	12910	12925.06	1.73	-8	13416	13162	13036	12782	12656	13100	12720	142	3870	1000	9550	10	1	14202975	1845	18.45	0.46	12	0.00	704.00	28448.00	21000	20240604	-38.14	11910	20231027	9.07	21000	-38.14	20240604	12000	8.25	20240805	21000	-38.14	20240604	11910	9.07	20231027	1.20	N	081000	1000	142 억	245812	N	N	7	N	N
113	20241011	160628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-320	5	-2.42	313900180	24182	174.44	13100	13290	12910	17190	9270	13230	12980.99	1.81	-10096	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1834	18.34	0.45	12	0.17	704.00	28448.00	21000	20240604	-38.52	11910	20231027	8.40	21000	-38.52	20240604	12000	7.58	20240805	21000	-38.52	20240604	11910	8.40	20231027	1.20	N	081000	1000	142 억	256775	N	N	7	N	N
114	20241011	150639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	-300	5	-2.27	297059380	22878	165.03	13100	13290	12920	17190	9270	13230	12984.50	1.81	-9745	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1836	18.37	0.45	12	0.16	704.00	28448.00	21000	20240604	-38.43	11910	20231027	8.56	21000	-38.43	20240604	12000	7.75	20240805	21000	-38.43	20240604	11910	8.56	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
115	20241011	140640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	-270	5	-2.04	250127400	19254	138.89	13100	13290	12920	17190	9270	13230	12990.93	1.81	-6974	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1841	18.41	0.46	12	0.14	704.00	28448.00	21000	20240604	-38.29	11910	20231027	8.82	21000	-38.29	20240604	12000	8.00	20240805	21000	-38.29	20240604	11910	8.82	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
116	20241011	130640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-290	5	-2.19	203069350	15620	112.67	13100	13290	12920	17190	9270	13230	13000.60	1.81	-5653	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1838	18.38	0.45	12	0.11	704.00	28448.00	21000	20240604	-38.38	11910	20231027	8.65	21000	-38.38	20240604	12000	7.83	20240805	21000	-38.38	20240604	11910	8.65	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
117	20241011	120636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	-250	5	-1.89	190544790	14653	105.70	13100	13290	12920	17190	9270	13230	13003.81	1.81	-5179	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1844	18.44	0.46	12	0.10	704.00	28448.00	21000	20240604	-38.19	11910	20231027	8.98	21000	-38.19	20240604	12000	8.17	20240805	21000	-38.19	20240604	11910	8.98	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
118	20241011	110635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-190	5	-1.44	150587700	11576	83.50	13100	13290	12920	17190	9270	13230	13008.61	1.81	-4083	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1852	18.52	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.90	11910	20231027	9.49	21000	-37.90	20240604	12000	8.67	20240805	21000	-37.90	20240604	11910	9.49	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
119	20241011	100643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	-270	5	-2.04	122076460	9384	67.69	13100	13290	12920	17190	9270	13230	13009.00	1.81	-2760	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1841	18.41	0.46	12	0.07	704.00	28448.00	21000	20240604	-38.29	11910	20231027	8.82	21000	-38.29	20240604	12000	8.00	20240805	21000	-38.29	20240604	11910	8.82	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
120	20241011	090639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-170	5	-1.28	8540240	653	4.71	13100	13290	13060	17190	9270	13230	13078.47	1.81	243	13410	13320	13140	13050	12870	13365	13095	142	3960	1000	9790	10	1	14202975	1855	18.55	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.81	11910	20231027	9.66	21000	-37.81	20240604	12000	8.83	20240805	21000	-37.81	20240604	11910	9.66	20231027	1.20	N	081000	1000	142 억	256775	N	N	8	N	N
121	20241010	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	180	2	1.38	180627070	13853	128.33	12960	13230	12960	16960	9140	13050	13037.24	1.83	-1544	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1879	18.79	0.47	12	0.10	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.20	N	081000	1000	142 억	259226	N	N	8	N	N
122	20241010	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	0	3	0.00	149881070	11504	106.57	12960	13190	12960	16960	9140	13050	13028.60	1.83	-1626	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1853	18.54	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.86	11910	20231027	9.57	21000	-37.86	20240604	12000	8.75	20240805	21000	-37.86	20240604	11910	9.57	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
123	20241010	140658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	60	2	0.46	136579600	10487	97.15	12960	13130	12960	16960	9140	13050	13023.71	1.83	-1546	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1862	18.62	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.57	11910	20231027	10.08	21000	-37.57	20240604	12000	9.25	20240805	21000	-37.57	20240604	11910	10.08	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
124	20241010	130657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-20	5	-0.15	85467890	6569	60.85	12960	13110	12960	16960	9140	13050	13010.79	1.83	-1178	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1851	18.51	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
125	20241010	120657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-20	5	-0.15	62347010	4790	44.37	12960	13110	12960	16960	9140	13050	13016.08	1.83	-942	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1851	18.51	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
126	20241010	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-50	5	-0.38	52094170	4003	37.08	12960	13110	12960	16960	9140	13050	13013.78	1.83	-851	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1846	18.47	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
127	20241010	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-50	5	-0.38	42239620	3246	30.07	12960	13110	12960	16960	9140	13050	13012.82	1.83	-701	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1846	18.47	0.46	12	0.02	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
128	20241010	090658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	-80	5	-0.61	18769980	1441	13.35	12960	13050	12960	16960	9140	13050	13025.66	1.83	-111	13443	13246	13103	12906	12763	13345	13005	142	3910	1000	9650	10	1	14202975	1842	18.42	0.46	12	0.01	704.00	28448.00	21000	20240604	-38.24	11910	20231027	8.90	21000	-38.24	20240604	12000	8.08	20240805	21000	-38.24	20240604	11910	8.90	20231027	1.20	N	081000	1000	142 억	259226	N	N	2	N	N
129	20241008	160652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-10	5	-0.08	140924210	10794	140.58	13000	13300	12960	16970	9150	13060	13055.79	1.84	-2501	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1853	18.54	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.86	11910	20231027	9.57	21000	-37.86	20240604	12000	8.75	20240805	21000	-37.86	20240604	11910	9.57	20231027	1.20	N	081000	1000	142 억	261241	N	N	2	N	N
130	20241008	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-60	5	-0.46	139230920	10664	138.89	13000	13300	12960	16970	9150	13060	13056.16	1.84	-2411	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1846	18.47	0.46	12	0.08	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
131	20241008	140654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	30	2	0.23	94871300	7260	94.56	13000	13300	13000	16970	9150	13060	13067.67	1.84	-1493	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1859	18.59	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.67	11910	20231027	9.91	21000	-37.67	20240604	12000	9.08	20240805	21000	-37.67	20240604	11910	9.91	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
132	20241008	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	10	2	0.08	84219280	6445	83.94	13000	13300	13000	16970	9150	13060	13067.38	1.84	-1442	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1856	18.57	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
133	20241008	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-30	5	-0.23	68116260	5212	67.88	13000	13300	13000	16970	9150	13060	13069.12	1.84	-1250	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1851	18.51	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
134	20241008	110653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-40	5	-0.31	52805020	4037	52.58	13000	13300	13000	16970	9150	13060	13080.26	1.84	-1166	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1849	18.49	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.00	11910	20231027	9.32	21000	-38.00	20240604	12000	8.50	20240805	21000	-38.00	20240604	11910	9.32	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
135	20241008	100655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	40	2	0.31	32404080	2473	32.21	13000	13300	13000	16970	9150	13060	13103.15	1.84	-547	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1861	18.61	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
136	20241008	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	20	2	0.15	637800	49	0.64	13000	13080	13000	16970	9150	13060	13016.33	1.84	-4	13233	13146	13083	12996	12933	13115	12965	142	3910	1000	9660	10	1	14202975	1858	18.58	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.20	N	081000	1000	142 억	261241	N	N	3	N	N
137	20241007	160655	57	100.00	KOSPI		화학	N	N	N	N		N	13060	50	2	0.38	99967880	7628	82.55	13150	13170	13020	16910	9110	13010	13105.42	1.82	1664	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1855	18.55	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.81	11910	20231027	9.66	21000	-37.81	20240604	12000	8.83	20240805	21000	-37.81	20240604	11910	9.66	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
138	20241007	150633	57	100.00	KOSPI		화학	N	N	N	N		N	13060	50	2	0.38	94466610	7207	78.00	13150	13170	13020	16910	9110	13010	13107.62	1.82	1567	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1855	18.55	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.81	11910	20231027	9.66	21000	-37.81	20240604	12000	8.83	20240805	21000	-37.81	20240604	11910	9.66	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
139	20241007	140659	57	100.00	KOSPI		화학	N	N	N	N		N	13150	140	2	1.08	57454740	4380	47.40	13150	13170	13020	16910	9110	13010	13117.52	1.82	1281	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1868	18.68	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
140	20241007	130634	57	100.00	KOSPI		화학	N	N	N	N		N	13120	110	2	0.85	44776200	3415	36.96	13150	13170	13020	16910	9110	13010	13111.63	1.82	993	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1863	18.64	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.52	11910	20231027	10.16	21000	-37.52	20240604	12000	9.33	20240805	21000	-37.52	20240604	11910	10.16	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
141	20241007	120707	57	100.00	KOSPI		화학	N	N	N	N		N	13160	150	2	1.15	35309930	2693	29.15	13150	13170	13020	16910	9110	13010	13111.75	1.82	878	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1869	18.69	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
142	20241007	110624	57	100.00	KOSPI		화학	N	N	N	N		N	13110	100	2	0.77	29301180	2235	24.19	13150	13170	13020	16910	9110	13010	13110.15	1.82	556	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1862	18.62	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.57	11910	20231027	10.08	21000	-37.57	20240604	12000	9.25	20240805	21000	-37.57	20240604	11910	10.08	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
143	20241007	100624	57	100.00	KOSPI		화학	N	N	N	N		N	13150	140	2	1.08	16292150	1242	13.44	13150	13170	13020	16910	9110	13010	13117.67	1.82	225	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1868	18.68	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
144	20241007	090657	57	100.00	KOSPI		화학	N	N	N	N		N	13030	20	2	0.15	5231970	398	4.31	13150	13150	13030	16910	9110	13010	13145.65	1.82	-133	13350	13180	13040	12870	12730	13110	12800	142	3900	1000	9620	10	1	14202975	1851	18.51	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	259169	N	N	3	N	N
145	20241004	160606	57	100.00	KOSPI		화학	N	N	N	N		N	13010	-90	5	-0.69	120255500	9240	100.71	13120	13210	12900	17030	9170	13100	13014.66	1.83	-1128	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1848	18.48	0.46	12	0.07	704.00	28448.00	21000	20240604	-38.05	11910	20231027	9.24	21000	-38.05	20240604	12000	8.42	20240805	21000	-38.05	20240604	11910	9.24	20231027	1.20	N	081000	1000	142 억	260170	N	N	3	N	N
146	20241004	150612	57	100.00	KOSPI		화학	N	N	N	N		N	13050	-50	5	-0.38	109657030	8426	91.84	13120	13210	12900	17030	9170	13100	13014.13	1.83	-957	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1853	18.54	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.86	11910	20231027	9.57	21000	-37.86	20240604	12000	8.75	20240805	21000	-37.86	20240604	11910	9.57	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
147	20241004	140614	57	100.00	KOSPI		화학	N	N	N	N		N	13020	-80	5	-0.61	101437910	7795	84.96	13120	13210	12900	17030	9170	13100	13013.20	1.83	-919	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1849	18.49	0.46	12	0.05	704.00	28448.00	21000	20240604	-38.00	11910	20231027	9.32	21000	-38.00	20240604	12000	8.50	20240805	21000	-38.00	20240604	11910	9.32	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
148	20241004	130611	57	100.00	KOSPI		화학	N	N	N	N		N	13070	-30	5	-0.23	90581020	6962	75.88	13120	13210	12900	17030	9170	13100	13010.78	1.83	-450	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1856	18.57	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
149	20241004	120611	57	100.00	KOSPI		화학	N	N	N	N		N	13090	-10	5	-0.08	87758930	6746	73.53	13120	13210	12900	17030	9170	13100	13009.03	1.83	-438	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1859	18.59	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.67	11910	20231027	9.91	21000	-37.67	20240604	12000	9.08	20240805	21000	-37.67	20240604	11910	9.91	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
150	20241004	110607	57	100.00	KOSPI		화학	N	N	N	N		N	13070	-30	5	-0.23	67068890	5158	56.22	13120	13210	12900	17030	9170	13100	13002.89	1.83	-423	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1856	18.57	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
151	20241004	100606	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-70	5	-0.53	48270100	3715	40.49	13120	13210	12900	17030	9170	13100	12993.30	1.83	-480	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1851	18.51	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
152	20241004	090606	57	100.00	KOSPI		화학	N	N	N	N		N	13210	110	2	0.84	484870	37	0.40	13120	13210	13090	17030	9170	13100	13104.59	1.83	-33	13366	13232	13076	12942	12786	13300	13010	142	3930	1000	9690	10	1	14202975	1876	18.76	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.10	11910	20231027	10.92	21000	-37.10	20240604	12000	10.08	20240805	21000	-37.10	20240604	11910	10.92	20231027	1.20	N	081000	1000	142 억	260170	N	N	13	N	N
153	20241002	160604	57	100.00	KOSPI		화학	N	N	N	N		N	13100	-110	5	-0.83	119277740	9172	88.00	12960	13210	12920	17170	9250	13210	13004.55	1.83	128	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1861	18.61	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.20	N	081000	1000	142 억	260002	N	N	13	N	N
154	20241002	150614	57	100.00	KOSPI		화학	N	N	N	N		N	13000	-210	5	-1.59	102319960	7866	75.47	12960	13210	12920	17170	9250	13210	13007.88	1.83	118	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1846	18.47	0.46	12	0.06	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
155	20241002	140611	57	100.00	KOSPI		화학	N	N	N	N		N	13100	-110	5	-0.83	92637810	7123	68.34	12960	13210	12920	17170	9250	13210	13005.45	1.83	413	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1861	18.61	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
156	20241002	130607	57	100.00	KOSPI		화학	N	N	N	N		N	13080	-130	5	-0.98	84212030	6479	62.16	12960	13210	12920	17170	9250	13210	12997.69	1.83	175	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1858	18.58	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
157	20241002	120603	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-180	5	-1.36	71597360	5514	52.90	12960	13210	12920	17170	9250	13210	12984.65	1.83	-82	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1851	18.51	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.95	11910	20231027	9.40	21000	-37.95	20240604	12000	8.58	20240805	21000	-37.95	20240604	11910	9.40	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
158	20241002	110557	57	100.00	KOSPI		화학	N	N	N	N		N	13000	-210	5	-1.59	61477880	4738	45.46	12960	13210	12920	17170	9250	13210	12975.49	1.83	-249	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1846	18.47	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
159	20241002	100556	57	100.00	KOSPI		화학	N	N	N	N		N	13000	-210	5	-1.59	39058350	3009	28.87	12960	13210	12920	17170	9250	13210	12980.51	1.83	-446	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1846	18.47	0.46	12	0.02	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240805	21000	-38.10	20240604	11910	9.15	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N
160	20241002	090554	57	100.00	KOSPI		화학	N	N	N	N		N	13100	-110	5	-0.83	4837530	373	3.58	12960	13210	12960	17170	9250	13210	12969.25	1.83	-79	13563	13386	13263	13086	12963	13325	13025	142	3960	1000	9770	10	1	14202975	1861	18.61	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.20	N	081000	1000	142 억	260002	N	N	6	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History