KissMeData/003080/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

52 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	160142	57	100.00	KOSPI		화학	N	N	N	N		N	2815	5	2	0.18	97660905	34317	442.46	2815	2910	2790	3650	1970	2810	2845.87	0.51	1700	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.17	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
3	20231031	150143	57	100.00	KOSPI		화학	N	N	N	N		N	2810	0	3	0.00	90740655	31847	410.61	2815	2910	2795	3650	1970	2810	2849.27	0.51	1957	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.16	201.00	6948.00	3645	20221128	-22.91	2720	20231023	3.31	3615	-22.27	20230522	2720	3.31	20231023	3645	-22.91	20221128	2720	3.31	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
4	20231031	140143	57	100.00	KOSPI		화학	N	N	N	N		N	2805	-5	5	-0.18	87308800	30624	394.84	2815	2910	2795	3650	1970	2810	2850.99	0.51	2130	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.15	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
5	20231031	130143	57	100.00	KOSPI		화학	N	N	N	N		N	2805	-5	5	-0.18	85645235	30030	387.18	2815	2910	2800	3650	1970	2810	2851.99	0.51	2132	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.15	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
6	20231031	120143	57	100.00	KOSPI		화학	N	N	N	N		N	2815	5	2	0.18	81581610	28583	368.53	2815	2910	2810	3650	1970	2810	2854.20	0.51	2210	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.14	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
7	20231031	110144	57	100.00	KOSPI		화학	N	N	N	N		N	2825	15	2	0.53	77991105	27311	352.13	2815	2910	2810	3650	1970	2810	2855.67	0.51	2291	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	566	14.05	0.41	12	0.14	201.00	6948.00	3645	20221128	-22.50	2720	20231023	3.86	3615	-21.85	20230522	2720	3.86	20231023	3645	-22.50	20221128	2720	3.86	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
8	20231031	100144	57	100.00	KOSPI		화학	N	N	N	N		N	2835	25	2	0.89	66648050	23289	300.27	2815	2910	2815	3650	1970	2810	2861.78	0.51	1989	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	568	14.10	0.41	12	0.12	201.00	6948.00	3645	20221128	-22.22	2720	20231023	4.23	3615	-21.58	20230522	2720	4.23	20231023	3645	-22.22	20221128	2720	4.23	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
9	20231031	090143	57	100.00	KOSPI		화학	N	N	N	N		N	2815	5	2	0.18	776940	276	3.56	2815	2815	2815	3650	1970	2810	2815.00	0.51	0	2850	2830	2805	2785	2760	2832	2787	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	102918	N	N	0	N	N
10	20231030	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	5	2	0.18	21717895	7724	57.56	2810	2825	2780	3645	1965	2805	2811.74	0.52	-1421	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.04	201.00	6948.00	3645	20221128	-22.91	2720	20231023	3.31	3615	-22.27	20230522	2720	3.31	20231023	3645	-22.91	20221128	2720	3.31	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
11	20231030	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	5	2	0.18	19280685	6856	51.09	2810	2825	2780	3645	1965	2805	2812.24	0.52	-1346	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.03	201.00	6948.00	3645	20221128	-22.91	2720	20231023	3.31	3615	-22.27	20230522	2720	3.31	20231023	3645	-22.91	20221128	2720	3.31	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
12	20231030	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	15	2	0.53	14748650	5244	39.08	2810	2825	2780	3645	1965	2805	2812.48	0.52	-940	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.63	2720	20231023	3.68	3615	-21.99	20230522	2720	3.68	20231023	3645	-22.63	20221128	2720	3.68	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
13	20231030	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	10	2	0.36	12246110	4355	32.45	2810	2825	2780	3645	1965	2805	2811.97	0.52	-870	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
14	20231030	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	0	3	0.00	10602260	3771	28.10	2810	2825	2780	3645	1965	2805	2811.52	0.52	-672	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.02	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
15	20231030	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	0	3	0.00	10018820	3563	26.55	2810	2825	2780	3645	1965	2805	2811.91	0.52	-672	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.02	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
16	20231030	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	20	2	0.71	5048305	1792	13.35	2810	2825	2805	3645	1965	2805	2817.13	0.52	-122	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	566	14.05	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.50	2720	20231023	3.86	3615	-21.85	20230522	2720	3.86	20231023	3645	-22.50	20221128	2720	3.86	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
17	20231030	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	0	3	0.00	1668845	594	4.43	2810	2810	2805	3645	1965	2805	2809.50	0.52	-59	2841	2822	2796	2777	2751	2832	2787	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	104352	N	N	0	N	N
18	20231027	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	37532890	13408	74.93	2780	2815	2770	3605	1945	2775	2799.29	0.53	-1047	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.07	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
19	20231027	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	36321620	12976	72.52	2780	2815	2770	3605	1945	2775	2799.14	0.53	-1047	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.06	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
20	20231027	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2795	20	2	0.72	34661595	12380	69.19	2780	2815	2780	3605	1945	2775	2799.81	0.53	-962	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	560	13.91	0.40	12	0.06	201.00	6948.00	3645	20221128	-23.32	2720	20231023	2.76	3615	-22.68	20230522	2720	2.76	20231023	3645	-23.32	20221128	2720	2.76	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
21	20231027	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	35	2	1.26	34511105	12326	68.89	2780	2815	2780	3605	1945	2775	2799.86	0.53	-966	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	563	13.98	0.40	12	0.06	201.00	6948.00	3645	20221128	-22.91	2720	20231023	3.31	3615	-22.27	20230522	2720	3.31	20231023	3645	-22.91	20221128	2720	3.31	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
22	20231027	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	35	2	1.26	32049865	11450	63.99	2780	2815	2780	3605	1945	2775	2799.11	0.53	-965	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	563	13.98	0.40	12	0.06	201.00	6948.00	3645	20221128	-22.91	2720	20231023	3.31	3615	-22.27	20230522	2720	3.31	20231023	3645	-22.91	20221128	2720	3.31	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
23	20231027	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	40	2	1.44	30694305	10967	61.29	2780	2815	2780	3605	1945	2775	2798.79	0.53	-988	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	564	14.00	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
24	20231027	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	27621400	9873	55.18	2780	2805	2780	3605	1945	2775	2797.67	0.53	-857	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.05	201.00	6948.00	3645	20221128	-23.05	2720	20231023	3.12	3615	-22.41	20230522	2720	3.12	20231023	3645	-23.05	20221128	2720	3.12	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
25	20231027	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2780	5	2	0.18	2252590	810	4.53	2780	2785	2780	3605	1945	2775	2780.98	0.53	0	2861	2817	2776	2732	2691	2797	2712	100	830	500	1940	5	1	20020000	557	13.83	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.73	2720	20231023	2.21	3615	-23.10	20230522	2720	2.21	20231023	3645	-23.73	20221128	2720	2.21	20231023	0.79	N	003080	500	100 억	105399	N	N	0	N	N
26	20231026	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2775	-40	5	-1.42	49282515	17883	72.88	2815	2820	2735	3655	1975	2815	2755.83	0.53	-199	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	556	13.81	0.40	12	0.09	201.00	6948.00	3645	20221128	-23.87	2720	20231023	2.02	3615	-23.24	20230522	2720	2.02	20231023	3645	-23.87	20221128	2720	2.02	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
27	20231026	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2750	-65	5	-2.31	45537585	16523	67.34	2815	2820	2735	3655	1975	2815	2756.01	0.53	78	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	551	13.68	0.40	12	0.08	201.00	6948.00	3645	20221128	-24.55	2720	20231023	1.10	3615	-23.93	20230522	2720	1.10	20231023	3645	-24.55	20221128	2720	1.10	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
28	20231026	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2755	-60	5	-2.13	30925595	11190	45.60	2815	2820	2740	3655	1975	2815	2763.68	0.53	-421	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	552	13.71	0.40	12	0.06	201.00	6948.00	3645	20221128	-24.42	2720	20231023	1.29	3615	-23.79	20230522	2720	1.29	20231023	3645	-24.42	20221128	2720	1.29	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
29	20231026	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2755	-60	5	-2.13	26021000	9403	38.32	2815	2820	2745	3655	1975	2815	2767.31	0.53	-352	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	552	13.71	0.40	12	0.05	201.00	6948.00	3645	20221128	-24.42	2720	20231023	1.29	3615	-23.79	20230522	2720	1.29	20231023	3645	-24.42	20221128	2720	1.29	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
30	20231026	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2755	-60	5	-2.13	23846730	8612	35.10	2815	2820	2745	3655	1975	2815	2769.01	0.53	-275	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	552	13.71	0.40	12	0.04	201.00	6948.00	3645	20221128	-24.42	2720	20231023	1.29	3615	-23.79	20230522	2720	1.29	20231023	3645	-24.42	20221128	2720	1.29	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
31	20231026	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2795	-20	5	-0.71	7354770	2629	10.71	2815	2820	2760	3655	1975	2815	2797.55	0.53	-322	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	560	13.91	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.32	2720	20231023	2.76	3615	-22.68	20230522	2720	2.76	20231023	3645	-23.32	20221128	2720	2.76	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
32	20231026	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2785	-30	5	-1.07	6509845	2326	9.48	2815	2820	2760	3655	1975	2815	2798.73	0.53	-235	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	558	13.86	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.59	2720	20231023	2.39	3615	-22.96	20230522	2720	2.39	20231023	3645	-23.59	20221128	2720	2.39	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
33	20231026	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-15	5	-0.53	2544580	904	3.68	2815	2815	2800	3655	1975	2815	2814.80	0.53	-13	2961	2887	2826	2752	2691	2925	2790	100	840	500	1970	5	1	20020000	561	13.93	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.18	2720	20231023	2.94	3615	-22.54	20230522	2720	2.94	20231023	3645	-23.18	20221128	2720	2.94	20231023	0.80	N	003080	500	100 억	105598	N	N	0	N	N
34	20231025	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	65	2	2.36	68219380	24098	135.04	2780	2900	2765	3575	1925	2750	2831.67	0.51	2729	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	564	14.00	0.41	12	0.12	201.00	6948.00	3645	20221128	-22.77	2720	20231023	3.49	3615	-22.13	20230522	2720	3.49	20231023	3645	-22.77	20221128	2720	3.49	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
35	20231025	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	75	2	2.73	62241390	21975	123.14	2780	2900	2765	3575	1925	2750	2832.37	0.51	2609	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	566	14.05	0.41	12	0.11	201.00	6948.00	3645	20221128	-22.50	2720	20231023	3.86	3615	-21.85	20230522	2720	3.86	20231023	3645	-22.50	20221128	2720	3.86	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
36	20231025	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	75	2	2.73	57163550	20176	113.06	2780	2900	2765	3575	1925	2750	2833.24	0.51	2429	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	566	14.05	0.41	12	0.10	201.00	6948.00	3645	20221128	-22.50	2720	20231023	3.86	3615	-21.85	20230522	2720	3.86	20231023	3645	-22.50	20221128	2720	3.86	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
37	20231025	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2830	80	2	2.91	47613715	16780	94.03	2780	2900	2765	3575	1925	2750	2837.53	0.51	1693	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	567	14.08	0.41	12	0.08	201.00	6948.00	3645	20221128	-22.36	2720	20231023	4.04	3615	-21.72	20230522	2720	4.04	20231023	3645	-22.36	20221128	2720	4.04	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
38	20231025	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	85	2	3.09	45315865	15970	89.49	2780	2900	2765	3575	1925	2750	2837.56	0.51	1556	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	568	14.10	0.41	12	0.08	201.00	6948.00	3645	20221128	-22.22	2720	20231023	4.23	3615	-21.58	20230522	2720	4.23	20231023	3645	-22.22	20221128	2720	4.23	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
39	20231025	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2840	90	2	3.27	34111925	12027	67.40	2780	2900	2765	3575	1925	2750	2836.28	0.51	457	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	569	14.13	0.41	12	0.06	201.00	6948.00	3645	20221128	-22.09	2720	20231023	4.41	3615	-21.44	20230522	2720	4.41	20231023	3645	-22.09	20221128	2720	4.41	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
40	20231025	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	85	2	3.09	14772895	5254	29.44	2780	2860	2765	3575	1925	2750	2811.74	0.51	-115	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	568	14.10	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.22	2720	20231023	4.23	3615	-21.58	20230522	2720	4.23	20231023	3645	-22.22	20221128	2720	4.23	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
41	20231025	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.51	0	2856	2802	2771	2717	2686	2787	2702	100	825	500	1920	5	1	20020000	551	13.68	0.40	12	0.00	201.00	6948.00	3645	20221128	-24.55	2720	20231023	1.10	3615	-23.93	20230522	2720	1.10	20231023	3645	-24.55	20221128	2720	1.10	20231023	0.79	N	003080	500	100 억	102903	N	N	0	N	N
42	20231024	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2750	-30	5	-1.08	49394945	17845	45.00	2825	2825	2740	3610	1950	2780	2768.00	0.52	-1089	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	551	13.68	0.40	12	0.09	201.00	6948.00	3645	20221128	-24.55	2720	20231023	1.10	3615	-23.93	20230522	2720	1.10	20231023	3645	-24.55	20221128	2720	1.10	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
43	20231024	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2770	-10	5	-0.36	40779965	14719	37.12	2825	2825	2740	3610	1950	2780	2770.57	0.52	-1114	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	555	13.78	0.40	12	0.07	201.00	6948.00	3645	20221128	-24.01	2720	20231023	1.84	3615	-23.37	20230522	2720	1.84	20231023	3645	-24.01	20221128	2720	1.84	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
44	20231024	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2770	-10	5	-0.36	40077405	14466	36.48	2825	2825	2740	3610	1950	2780	2770.46	0.52	-1122	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	555	13.78	0.40	12	0.07	201.00	6948.00	3645	20221128	-24.01	2720	20231023	1.84	3615	-23.37	20230522	2720	1.84	20231023	3645	-24.01	20221128	2720	1.84	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
45	20231024	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2780	0	3	0.00	40052440	14457	36.46	2825	2825	2740	3610	1950	2780	2770.45	0.52	-1122	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	557	13.83	0.40	12	0.07	201.00	6948.00	3645	20221128	-23.73	2720	20231023	2.21	3615	-23.10	20230522	2720	2.21	20231023	3645	-23.73	20221128	2720	2.21	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
46	20231024	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2775	-5	5	-0.18	22794155	8231	20.76	2825	2825	2740	3610	1950	2780	2769.31	0.52	-1164	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	556	13.81	0.40	12	0.04	201.00	6948.00	3645	20221128	-23.87	2720	20231023	2.02	3615	-23.24	20230522	2720	2.02	20231023	3645	-23.87	20221128	2720	2.02	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
47	20231024	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2740	-40	5	-1.44	20685750	7466	18.83	2825	2825	2740	3610	1950	2780	2770.66	0.52	-1164	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	549	13.63	0.39	12	0.04	201.00	6948.00	3645	20221128	-24.83	2720	20231023	0.74	3615	-24.20	20230522	2720	0.74	20231023	3645	-24.83	20221128	2720	0.74	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
48	20231024	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2765	-15	5	-0.54	6372950	2294	5.78	2825	2825	2760	3610	1950	2780	2778.10	0.52	-647	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	554	13.76	0.40	12	0.01	201.00	6948.00	3645	20221128	-24.14	2720	20231023	1.65	3615	-23.51	20230522	2720	1.65	20231023	3645	-24.14	20221128	2720	1.65	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
49	20231024	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.52	0	2853	2816	2768	2731	2683	2835	2750	100	830	500	1940	5	1	20020000	557	13.83	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.73	2720	20231023	2.21	3615	-23.10	20230522	2720	2.21	20231023	3645	-23.73	20221128	2720	2.21	20231023	0.88	N	003080	500	100 억	103992	N	N	0	N	N
50	20231023	160136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2780	-10	5	-0.36	108683800	39352	71.24	2745	2805	2720	3625	1955	2790	2761.84	0.55	-6809	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	557	13.83	0.40	12	0.20	201.00	6948.00	3645	20221128	-23.73	2720	20231023	2.21	3615	-23.10	20230522	2720	2.21	20231023	3645	-23.73	20221128	2720	2.21	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
51	20231023	150136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2765	-25	5	-0.90	102606785	37159	67.27	2745	2805	2720	3625	1955	2790	2761.29	0.55	-4887	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	554	13.76	0.40	12	0.19	201.00	6948.00	3645	20221128	-24.14	2720	20231023	1.65	3615	-23.51	20230522	2720	1.65	20231023	3645	-24.14	20221128	2720	1.65	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
52	20231023	140136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2780	-10	5	-0.36	101717035	36838	66.69	2745	2805	2720	3625	1955	2790	2761.20	0.55	-4727	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	557	13.83	0.40	12	0.18	201.00	6948.00	3645	20221128	-23.73	2720	20231023	2.21	3615	-23.10	20230522	2720	2.21	20231023	3645	-23.73	20221128	2720	2.21	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
53	20231023	130137	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2760	-30	5	-1.08	90543260	32808	59.40	2745	2805	2720	3625	1955	2790	2759.79	0.55	-3029	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	553	13.73	0.40	12	0.16	201.00	6948.00	3645	20221128	-24.28	2720	20231023	1.47	3615	-23.65	20230522	2720	1.47	20231023	3645	-24.28	20221128	2720	1.47	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
54	20231023	120135	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2770	-20	5	-0.72	43915200	15817	28.64	2745	2805	2745	3625	1955	2790	2776.46	0.55	-1586	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	555	13.78	0.40	12	0.08	201.00	6948.00	3645	20221128	-24.01	2745	20231023	0.91	3615	-23.37	20230522	2745	0.91	20231023	3645	-24.01	20221128	2745	0.91	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
55	20231023	110137	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2790	0	3	0.00	35491125	12781	23.14	2745	2805	2745	3625	1955	2790	2776.87	0.55	-616	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	559	13.88	0.40	12	0.06	201.00	6948.00	3645	20221128	-23.46	2745	20231023	1.64	3615	-22.82	20230522	2745	1.64	20231023	3645	-23.46	20221128	2745	1.64	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
56	20231023	100135	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2780	-10	5	-0.36	24599100	8864	16.05	2745	2805	2745	3625	1955	2790	2775.17	0.55	165	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	557	13.83	0.40	12	0.04	201.00	6948.00	3645	20221128	-23.73	2745	20231023	1.28	3615	-23.10	20230522	2745	1.28	20231023	3645	-23.73	20221128	2745	1.28	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
57	20231023	090137	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2780	-10	5	-0.36	4197160	1527	2.76	2745	2790	2745	3625	1955	2790	2748.63	0.55	366	3030	2910	2840	2720	2650	2875	2685	100	835	500	1950	5	1	20020000	557	13.83	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.73	2745	20231023	1.28	3615	-23.10	20230522	2745	1.28	20231023	3645	-23.73	20221128	2745	1.28	20231023	0.88	N	003080	500	100 억	110801	N	N	0	N	N
58	20231020	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2790	-50	5	-1.76	155946850	55236	177.16	2840	2960	2770	3690	1990	2840	2823.23	0.57	-3685	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	559	13.88	0.40	12	0.28	201.00	6948.00	3645	20221128	-23.46	2745	20231010	1.64	3615	-22.82	20230522	2745	1.64	20231010	3645	-23.46	20221128	2745	1.64	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
59	20231020	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-40	5	-1.41	153608805	54398	174.48	2840	2960	2770	3690	1990	2840	2823.74	0.57	-2862	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	561	13.93	0.40	12	0.27	201.00	6948.00	3645	20221128	-23.18	2745	20231010	2.00	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
60	20231020	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	-15	5	-0.53	150508900	53294	170.93	2840	2960	2770	3690	1990	2840	2824.07	0.57	-2493	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	566	14.05	0.41	12	0.27	201.00	6948.00	3645	20221128	-22.50	2745	20231010	2.91	3615	-21.85	20230522	2745	2.91	20231010	3645	-22.50	20221128	2745	2.91	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
61	20231020	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2795	-45	5	-1.58	140902590	49863	159.93	2840	2960	2770	3690	1990	2840	2825.74	0.57	850	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	560	13.91	0.40	12	0.25	201.00	6948.00	3645	20221128	-23.32	2745	20231010	1.82	3615	-22.68	20230522	2745	1.82	20231010	3645	-23.32	20221128	2745	1.82	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
62	20231020	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-40	5	-1.41	113341430	39930	128.07	2840	2960	2770	3690	1990	2840	2838.50	0.57	-2294	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	561	13.93	0.40	12	0.20	201.00	6948.00	3645	20221128	-23.18	2745	20231010	2.00	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
63	20231020	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-40	5	-1.41	84546350	29645	95.08	2840	2960	2770	3690	1990	2840	2852.03	0.57	-2273	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	561	13.93	0.40	12	0.15	201.00	6948.00	3645	20221128	-23.18	2745	20231010	2.00	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
64	20231020	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2785	-55	5	-1.94	66308765	23113	74.13	2840	2960	2775	3690	1990	2840	2869.12	0.57	-2302	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	558	13.86	0.40	12	0.12	201.00	6948.00	3645	20221128	-23.59	2745	20231010	1.46	3615	-22.96	20230522	2745	1.46	20231010	3645	-23.59	20221128	2745	1.46	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
65	20231020	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2840	0	3	0.00	1354680	477	1.53	2840	2840	2840	3690	1990	2840	2840.00	0.57	0	3056	2947	2851	2742	2646	2942	2737	100	850	500	1980	5	1	20020000	569	14.13	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.09	2745	20231010	3.46	3615	-21.44	20230522	2745	3.46	20231010	3645	-22.09	20221128	2745	3.46	20231010	0.90	N	003080	500	100 억	114499	N	N	0	N	N
66	20231019	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2840	30	2	1.07	86733335	30960	404.60	2840	2960	2755	3650	1970	2810	2801.34	0.59	-3465	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	569	14.13	0.41	12	0.15	201.00	6948.00	3645	20221128	-22.09	2745	20231010	3.46	3615	-21.44	20230522	2745	3.46	20231010	3645	-22.09	20221128	2745	3.46	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
67	20231019	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2840	30	2	1.07	76160185	27237	355.95	2840	2960	2755	3650	1970	2810	2796.20	0.59	-1914	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	569	14.13	0.41	12	0.14	201.00	6948.00	3645	20221128	-22.09	2745	20231010	3.46	3615	-21.44	20230522	2745	3.46	20231010	3645	-22.09	20221128	2745	3.46	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
68	20231019	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2775	-35	5	-1.25	46965670	16946	221.46	2840	2840	2755	3650	1970	2810	2771.49	0.59	-1263	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	556	13.81	0.40	12	0.08	201.00	6948.00	3645	20221128	-23.87	2745	20231010	1.09	3615	-23.24	20230522	2745	1.09	20231010	3645	-23.87	20221128	2745	1.09	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
69	20231019	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2770	-40	5	-1.42	45069105	16262	212.52	2840	2840	2755	3650	1970	2810	2771.44	0.59	-1123	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	555	13.78	0.40	12	0.08	201.00	6948.00	3645	20221128	-24.01	2745	20231010	0.91	3615	-23.37	20230522	2745	0.91	20231010	3645	-24.01	20221128	2745	0.91	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
70	20231019	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2765	-45	5	-1.60	33094230	11922	155.80	2840	2840	2765	3650	1970	2810	2775.90	0.59	-915	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	554	13.76	0.40	12	0.06	201.00	6948.00	3645	20221128	-24.14	2745	20231010	0.73	3615	-23.51	20230522	2745	0.73	20231010	3645	-24.14	20221128	2745	0.73	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
71	20231019	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2785	-25	5	-0.89	20908570	7526	98.35	2840	2840	2765	3650	1970	2810	2778.18	0.59	-102	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	558	13.86	0.40	12	0.04	201.00	6948.00	3645	20221128	-23.59	2745	20231010	1.46	3615	-22.96	20230522	2745	1.46	20231010	3645	-23.59	20221128	2745	1.46	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
72	20231019	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2785	-25	5	-0.89	11540030	4153	54.27	2840	2840	2765	3650	1970	2810	2778.72	0.59	124	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	558	13.86	0.40	12	0.02	201.00	6948.00	3645	20221128	-23.59	2745	20231010	1.46	3615	-22.96	20230522	2745	1.46	20231010	3645	-23.59	20221128	2745	1.46	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
73	20231019	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	0	3	0.00	16995	6	0.08	2840	2840	2810	3650	1970	2810	2832.50	0.59	-2	2853	2831	2813	2791	2773	2822	2782	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.00	201.00	6948.00	3645	20221128	-22.91	2745	20231010	2.37	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.90	N	003080	500	100 억	117970	N	N	0	N	N
74	20231018	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	5	2	0.18	21457310	7651	70.26	2830	2835	2795	3645	1965	2805	2804.50	0.59	-93	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.04	201.00	6948.00	3645	20221128	-22.91	2745	20231010	2.37	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
75	20231018	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	5	2	0.18	13831300	4930	45.28	2830	2835	2795	3645	1965	2805	2805.54	0.59	-93	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.02	201.00	6948.00	3645	20221128	-22.91	2745	20231010	2.37	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
76	20231018	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	5	2	0.18	10569365	3765	34.58	2830	2835	2795	3645	1965	2805	2807.27	0.59	61	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	563	13.98	0.40	12	0.02	201.00	6948.00	3645	20221128	-22.91	2745	20231010	2.37	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
77	20231018	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	0	3	0.00	9221005	3283	30.15	2830	2835	2795	3645	1965	2805	2808.71	0.59	63	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.02	201.00	6948.00	3645	20221128	-23.05	2745	20231010	2.19	3615	-22.41	20230522	2745	2.19	20231010	3645	-23.05	20221128	2745	2.19	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
78	20231018	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-5	5	-0.18	4262195	1512	13.89	2830	2835	2800	3645	1965	2805	2818.91	0.59	55	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	561	13.93	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.18	2745	20231010	2.00	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
79	20231018	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	15	2	0.53	3572435	1266	11.63	2830	2835	2805	3645	1965	2805	2821.83	0.59	43	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.63	2745	20231010	2.73	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2745	2.73	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
80	20231018	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	10	2	0.36	2299255	813	7.47	2830	2835	2815	3645	1965	2805	2828.11	0.59	34	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.77	2745	20231010	2.55	3615	-22.13	20230522	2745	2.55	20231010	3645	-22.77	20221128	2745	2.55	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
81	20231018	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	0.59	0	2855	2830	2810	2785	2765	2842	2797	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.05	2745	20231010	2.19	3615	-22.41	20230522	2745	2.19	20231010	3645	-23.05	20221128	2745	2.19	20231010	0.95	N	003080	500	100 억	118063	N	N	1	N	N
82	20231017	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	5	2	0.18	30568910	10888	46.52	2790	2835	2790	3640	1960	2800	2807.58	0.58	1686	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	562	13.96	0.40	12	0.05	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2745	2.19	20231010	3645	-23.05	20221128	2745	2.19	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
83	20231017	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	25	2	0.89	28853585	10279	43.92	2790	2835	2790	3640	1960	2800	2807.04	0.58	1683	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	566	14.05	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.50	2735	20221013	3.29	3615	-21.85	20230522	2745	2.91	20231010	3645	-22.50	20221128	2745	2.91	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
84	20231017	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	35	2	1.25	23062720	8219	35.12	2790	2835	2790	3640	1960	2800	2806.03	0.58	1463	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	568	14.10	0.41	12	0.04	201.00	6948.00	3645	20221128	-22.22	2735	20221013	3.66	3615	-21.58	20230522	2745	3.28	20231010	3645	-22.22	20221128	2745	3.28	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
85	20231017	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	25	2	0.89	22678500	8083	34.54	2790	2830	2790	3640	1960	2800	2805.70	0.58	1463	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	566	14.05	0.41	12	0.04	201.00	6948.00	3645	20221128	-22.50	2735	20221013	3.29	3615	-21.85	20230522	2745	2.91	20231010	3645	-22.50	20221128	2745	2.91	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
86	20231017	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	20	2	0.71	16194900	5784	24.71	2790	2830	2790	3640	1960	2800	2799.95	0.58	1435	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2745	2.73	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
87	20231017	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	15	2	0.54	15795135	5642	24.11	2790	2830	2790	3640	1960	2800	2799.56	0.58	1435	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2745	2.55	20231010	3645	-22.77	20221128	2745	2.55	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
88	20231017	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	20	2	0.71	13141320	4698	20.07	2790	2830	2790	3640	1960	2800	2797.22	0.58	1249	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2745	2.73	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
89	20231017	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	0	3	0.00	7885320	2823	12.06	2790	2800	2790	3640	1960	2800	2793.24	0.58	914	2896	2847	2821	2772	2746	2835	2760	100	840	500	1960	5	1	20020000	561	13.93	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.18	2735	20221013	2.38	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.96	N	003080	500	100 억	116380	N	N	1	N	N
90	20231016	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	-35	5	-1.23	65764930	23405	576.48	2845	2870	2795	3685	1985	2835	2809.87	0.58	-693	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	561	13.93	0.40	12	0.12	201.00	6948.00	3645	20221128	-23.18	2735	20221013	2.38	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2745	2.00	20231010	0.95	N	003080	500	100 억	117073	N	N	1	N	N
91	20231016	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	-20	5	-0.71	62457090	22227	547.46	2845	2870	2795	3685	1985	2835	2809.96	0.58	-631	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	564	14.00	0.41	12	0.11	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2745	2.55	20231010	3645	-22.77	20221128	2745	2.55	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
92	20231016	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	-20	5	-0.71	56796430	20208	497.73	2845	2870	2795	3685	1985	2835	2810.59	0.58	1030	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	564	14.00	0.41	12	0.10	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2745	2.55	20231010	3645	-22.77	20221128	2745	2.55	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
93	20231016	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	-15	5	-0.53	44852090	15946	392.76	2845	2870	2800	3685	1985	2835	2812.75	0.58	1014	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	565	14.03	0.41	12	0.08	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2745	2.73	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
94	20231016	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	-25	5	-0.88	16137025	5736	141.28	2845	2870	2800	3685	1985	2835	2813.29	0.58	989	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	563	13.98	0.40	12	0.03	201.00	6948.00	3645	20221128	-22.91	2735	20221013	2.74	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
95	20231016	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	-20	5	-0.71	14515295	5159	127.07	2845	2870	2800	3685	1985	2835	2813.59	0.58	1067	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	564	14.00	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2745	2.55	20231010	3645	-22.77	20221128	2745	2.55	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
96	20231016	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	-25	5	-0.88	13430945	4774	117.59	2845	2870	2800	3685	1985	2835	2813.35	0.58	1392	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	563	13.98	0.40	12	0.02	201.00	6948.00	3645	20221128	-22.91	2735	20221013	2.74	3615	-22.27	20230522	2745	2.37	20231010	3645	-22.91	20221128	2745	2.37	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
97	20231016	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	0	3	0.00	0	0	0.00	0	0	0	3685	1985	2835	0.00	0.58	0	2865	2850	2825	2810	2785	2855	2815	100	850	500	1980	5	1	20020000	568	14.10	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.22	2735	20221013	3.66	3615	-21.58	20230522	2745	3.28	20231010	3645	-22.22	20221128	2745	3.28	20231010	0.95	N	003080	500	100 억	117073	N	N	2	N	N
98	20231012	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2830	0	3	0.00	36386080	12886	347.33	2805	2850	2805	3675	1985	2830	2823.69	0.59	354	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	567	14.08	0.41	12	0.06	201.00	6948.00	3645	20221128	-22.36	2735	20221013	3.47	3615	-21.72	20230522	2745	3.10	20231010	3645	-22.36	20221128	2735	3.47	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
99	20231012	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	-5	5	-0.18	32291045	11439	308.33	2805	2850	2805	3675	1985	2830	2822.89	0.59	1665	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	566	14.05	0.41	12	0.06	201.00	6948.00	3645	20221128	-22.50	2735	20221013	3.29	3615	-21.85	20230522	2745	2.91	20231010	3645	-22.50	20221128	2735	3.29	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
100	20231012	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2840	10	2	0.35	28520275	10103	272.32	2805	2850	2805	3675	1985	2830	2822.95	0.59	1665	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	569	14.13	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.09	2735	20221013	3.84	3615	-21.44	20230522	2745	3.46	20231010	3645	-22.09	20221128	2735	3.84	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
101	20231012	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	-10	5	-0.35	20783080	7371	198.68	2805	2850	2805	3675	1985	2830	2819.57	0.59	2035	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	565	14.03	0.41	12	0.04	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
102	20231012	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	-10	5	-0.35	19169880	6799	183.26	2805	2850	2805	3675	1985	2830	2819.51	0.59	2035	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	565	14.03	0.41	12	0.03	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
103	20231012	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2845	15	2	0.53	10348475	3677	99.11	2805	2845	2805	3675	1985	2830	2814.38	0.59	741	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	570	14.15	0.41	12	0.02	201.00	6948.00	3645	20221128	-21.95	2735	20221013	4.02	3615	-21.30	20230522	2745	3.64	20231010	3645	-21.95	20221128	2735	4.02	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
104	20231012	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	-10	5	-0.35	6487670	2308	62.21	2805	2825	2805	3675	1985	2830	2810.95	0.59	769	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	565	14.03	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
105	20231012	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	-25	5	-0.88	3896145	1389	37.44	2805	2805	2805	3675	1985	2830	2805.00	0.59	359	2870	2850	2815	2795	2760	2860	2805	100	845	500	1980	5	1	20020000	562	13.96	0.40	12	0.01	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2745	2.19	20231010	3645	-23.05	20221128	2735	2.56	20221013	0.92	N	003080	500	100 억	117228	N	N	2	N	N
106	20231011	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2830	25	2	0.89	10460950	3710	13.41	2780	2835	2780	3645	1965	2805	2819.66	0.59	-72	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	567	14.08	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.36	2735	20221013	3.47	3615	-21.72	20230522	2745	3.10	20231010	3645	-22.36	20221128	2735	3.47	20221013	0.91	N	003080	500	100 억	117244	N	N	2	N	N
107	20231011	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2830	25	2	0.89	9985505	3542	12.80	2780	2835	2780	3645	1965	2805	2819.17	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	567	14.08	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.36	2735	20221013	3.47	3615	-21.72	20230522	2745	3.10	20231010	3645	-22.36	20221128	2735	3.47	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
108	20231011	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	30	2	1.07	8961570	3179	11.49	2780	2835	2780	3645	1965	2805	2818.99	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	568	14.10	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.22	2735	20221013	3.66	3615	-21.58	20230522	2745	3.28	20231010	3645	-22.22	20221128	2735	3.66	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
109	20231011	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2830	25	2	0.89	6104980	2167	7.83	2780	2835	2780	3645	1965	2805	2817.25	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	567	14.08	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.36	2735	20221013	3.47	3615	-21.72	20230522	2745	3.10	20231010	3645	-22.36	20221128	2735	3.47	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
110	20231011	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	15	2	0.53	2638350	937	3.39	2780	2835	2780	3645	1965	2805	2815.74	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
111	20231011	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	15	2	0.53	2127920	756	2.73	2780	2835	2780	3645	1965	2805	2814.71	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
112	20231011	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2820	15	2	0.53	828430	295	1.07	2780	2820	2780	3645	1965	2805	2808.24	0.59	-16	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.00	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2745	2.73	20231010	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
113	20231011	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2780	-25	5	-0.89	189040	68	0.25	2780	2780	2780	3645	1965	2805	2780.00	0.59	0	2885	2845	2795	2755	2705	2850	2760	100	840	500	1960	5	1	20020000	557	13.83	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.73	2735	20221013	1.65	3615	-23.10	20230522	2745	1.28	20231010	3645	-23.73	20221128	2735	1.65	20221013	0.91	N	003080	500	100 억	117244	N	N	1	N	N
114	20231010	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	76778615	27669	489.46	2805	2835	2745	3605	1945	2775	2774.90	0.58	131	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.14	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2745	2.19	20231010	3645	-23.05	20221128	2735	2.56	20221013	0.91	N	003080	500	100 억	117113	N	N	1	N	N
115	20231010	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	25	2	0.90	75968470	27380	484.34	2805	2835	2745	3605	1945	2775	2774.60	0.58	131	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	561	13.93	0.40	12	0.14	201.00	6948.00	3645	20221128	-23.18	2735	20221013	2.38	3615	-22.54	20230522	2745	2.00	20231010	3645	-23.18	20221128	2735	2.38	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
116	20231010	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	35	2	1.26	12013060	4271	75.55	2805	2835	2780	3605	1945	2775	2812.70	0.58	160	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	563	13.98	0.40	12	0.02	201.00	6948.00	3645	20221128	-22.91	2735	20221013	2.74	3615	-22.27	20230522	2755	2.00	20231004	3645	-22.91	20221128	2735	2.74	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
117	20231010	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	11144610	3961	70.07	2805	2835	2780	3605	1945	2775	2813.58	0.58	160	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.02	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2755	1.81	20231004	3645	-23.05	20221128	2735	2.56	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
118	20231010	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	40	2	1.44	8508085	3023	53.48	2805	2835	2780	3605	1945	2775	2814.45	0.58	-115	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	564	14.00	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2755	2.18	20231004	3645	-22.77	20221128	2735	2.93	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
119	20231010	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2825	50	2	1.80	6494025	2309	40.85	2805	2835	2780	3605	1945	2775	2812.48	0.58	-59	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	566	14.05	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.50	2735	20221013	3.29	3615	-21.85	20230522	2755	2.54	20231004	3645	-22.50	20221128	2735	3.29	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
120	20231010	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2835	60	2	2.16	5451215	1939	34.30	2805	2835	2780	3605	1945	2775	2811.35	0.58	-59	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	568	14.10	0.41	12	0.01	201.00	6948.00	3645	20221128	-22.22	2735	20221013	3.66	3615	-21.58	20230522	2755	2.90	20231004	3645	-22.22	20221128	2735	3.66	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
121	20231010	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	30	2	1.08	2805	1	0.02	2805	2805	2805	3605	1945	2775	2805.00	0.58	0	2868	2821	2793	2746	2718	2845	2770	100	830	500	1940	5	1	20020000	562	13.96	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2755	1.81	20231004	3645	-23.05	20221128	2735	2.56	20221013	0.91	N	003080	500	100 억	117113	N	N	0	N	N
122	20231006	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2775	10	2	0.36	15778720	5653	44.15	2765	2840	2765	3590	1940	2765	2791.21	0.59	-503	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	556	13.81	0.40	12	0.03	201.00	6948.00	3645	20221128	-23.87	2735	20221013	1.46	3615	-23.24	20230522	2755	0.73	20231004	3645	-23.87	20221128	2735	1.46	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
123	20231006	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	50	2	1.81	13763695	4927	38.48	2765	2840	2765	3590	1940	2765	2793.52	0.59	-516	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	564	14.00	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2755	2.18	20231004	3645	-22.77	20221128	2735	2.93	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
124	20231006	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2815	50	2	1.81	11163805	3996	31.21	2765	2840	2765	3590	1940	2765	2793.74	0.59	-434	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	564	14.00	0.41	12	0.02	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2755	2.18	20231004	3645	-22.77	20221128	2735	2.93	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
125	20231006	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2810	45	2	1.63	9195205	3294	25.73	2765	2810	2765	3590	1940	2765	2791.50	0.59	-354	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	563	13.98	0.40	12	0.02	201.00	6948.00	3645	20221128	-22.91	2735	20221013	2.74	3615	-22.27	20230522	2755	2.00	20231004	3645	-22.91	20221128	2735	2.74	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
126	20231006	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2795	30	2	1.08	2719450	977	7.63	2765	2805	2765	3590	1940	2765	2783.47	0.59	-55	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	560	13.91	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.32	2735	20221013	2.19	3615	-22.68	20230522	2755	1.45	20231004	3645	-23.32	20221128	2735	2.19	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
127	20231006	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2800	35	2	1.27	2481470	892	6.97	2765	2805	2765	3590	1940	2765	2781.92	0.59	-55	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	561	13.93	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.18	2735	20221013	2.38	3615	-22.54	20230522	2755	1.63	20231004	3645	-23.18	20221128	2735	2.38	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
128	20231006	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2805	40	2	1.45	1576565	568	4.44	2765	2805	2765	3590	1940	2765	2775.64	0.59	-1	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	562	13.96	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.05	2735	20221013	2.56	3615	-22.41	20230522	2755	1.81	20231004	3645	-23.05	20221128	2735	2.56	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N
129	20231006	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2770	5	2	0.18	992645	359	2.80	2765	2770	2765	3590	1940	2765	2765.03	0.59	0	2865	2815	2790	2740	2715	2802	2727	100	825	500	1930	5	1	20020000	555	13.78	0.40	12	0.00	201.00	6948.00	3645	20221128	-24.01	2735	20221013	1.28	3615	-23.37	20230522	2755	0.54	20231004	3645	-24.01	20221128	2735	1.28	20221013	0.91	N	003080	500	100 억	117573	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History