KissMeData/003080/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160145	57	100.00	KOSPI	화학	N	N	N	N	N	2630	25	2	0.96	58981755	22658	326.77	2605	2630	2595	3385	1825	2605	2603.11	0.59	-539	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	527	41.09	0.39	12	0.11	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
3	20241031	150147	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	56513055	21719	313.22	2605	2620	2595	3385	1825	2605	2602.01	0.59	-552	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	524	40.86	0.39	12	0.11	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
4	20241031	140147	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	55849075	21464	309.55	2605	2620	2595	3385	1825	2605	2601.99	0.59	-552	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	524	40.86	0.39	12	0.11	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
5	20241031	130146	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	51290770	19719	284.38	2605	2620	2595	3385	1825	2605	2601.08	0.59	-552	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	523	40.78	0.39	12	0.10	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
6	20241031	120146	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	25612935	9847	142.01	2605	2620	2595	3385	1825	2605	2601.09	0.59	-299	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	523	40.78	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
7	20241031	110146	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	25558285	9826	141.71	2605	2620	2595	3385	1825	2605	2601.09	0.59	-294	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	521	40.62	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
8	20241031	100146	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	4144595	1593	22.97	2605	2620	2600	3385	1825	2605	2601.75	0.59	-329	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
9	20241031	090146	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	541855	208	3.00	2605	2610	2605	3385	1825	2605	2605.07	0.59	-33	2625	2615	2610	2600	2595	2612	2597	100	780	500	1820	5	1	20020000	523	40.78	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118327	N	N	0	N	N
10	20241030	160145	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	18132765	6934	154.02	2620	2620	2605	3405	1835	2620	2615.05	0.59	-163	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
11	20241030	150147	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	12449875	4755	105.62	2620	2620	2610	3405	1835	2620	2618.27	0.59	-84	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
12	20241030	140146	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	12054925	4604	102.27	2620	2620	2610	3405	1835	2620	2618.36	0.59	-24	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
13	20241030	130147	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	12044465	4600	102.18	2620	2620	2610	3405	1835	2620	2618.36	0.59	-22	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
14	20241030	120147	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	12044465	4600	102.18	2620	2620	2610	3405	1835	2620	2618.36	0.59	-22	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
15	20241030	110146	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	10812485	4128	91.69	2620	2620	2610	3405	1835	2620	2619.30	0.59	-10	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
16	20241030	100145	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	490920	188	4.18	2620	2620	2610	3405	1835	2620	2611.28	0.59	-3	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
17	20241030	090147	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	34060	13	0.29	2620	2620	2620	3405	1835	2620	2620.00	0.59	0	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	118529	N	N	0	N	N
18	20241029	160143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	11765155	4501	64.60	2620	2620	2605	3405	1835	2620	2613.90	0.59	-497	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
19	20241029	150146	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	6563465	2513	36.06	2620	2620	2605	3405	1835	2620	2611.80	0.59	-465	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
20	20241029	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	5644745	2161	31.01	2620	2620	2605	3405	1835	2620	2612.10	0.59	-465	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
21	20241029	130144	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	4523915	1731	24.84	2620	2620	2605	3405	1835	2620	2613.47	0.59	-454	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
22	20241029	120145	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	4393395	1681	24.12	2620	2620	2605	3405	1835	2620	2613.56	0.59	-454	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
23	20241029	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	4390775	1680	24.11	2620	2620	2605	3405	1835	2620	2613.56	0.59	-454	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
24	20241029	100144	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	2672630	1024	14.70	2620	2620	2605	3405	1835	2620	2609.99	0.59	-339	2630	2625	2615	2610	2600	2627	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	119026	N	N	0	N	N
25	20241028	160143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-5	5	-0.19	17164070	6567	34.47	2605	2620	2605	3410	1840	2625	2613.68	0.60	-196	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
26	20241028	150144	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-10	5	-0.38	14593700	5585	29.32	2605	2620	2605	3410	1840	2625	2613.02	0.60	-153	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
27	20241028	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-5	5	-0.19	4426840	1693	8.89	2605	2620	2605	3410	1840	2625	2614.79	0.60	-153	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
28	20241028	130144	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-10	5	-0.38	316040	121	0.64	2605	2615	2605	3410	1840	2625	2611.90	0.60	-74	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
29	20241028	120145	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-10	5	-0.38	287275	110	0.58	2605	2615	2605	3410	1840	2625	2611.59	0.60	-74	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
30	20241028	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-15	5	-0.57	195765	75	0.39	2605	2615	2605	3410	1840	2625	2610.20	0.60	-52	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
31	20241028	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-20	5	-0.76	148750	57	0.30	2605	2615	2605	3410	1840	2625	2609.65	0.60	-41	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
32	20241028	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-20	5	-0.76	26050	10	0.05	2605	2605	2605	3410	1840	2625	2605.00	0.60	-1	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	119222	N	N	0	N	N
33	20241025	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	0	3	0.00	49541735	19006	83.48	2605	2625	2600	3410	1840	2625	2606.64	0.60	-575	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	526	41.02	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
34	20241025	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-10	5	-0.38	46092495	17692	77.71	2605	2620	2600	3410	1840	2625	2605.27	0.60	-510	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
35	20241025	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-15	5	-0.57	44834970	17209	75.58	2605	2620	2600	3410	1840	2625	2605.32	0.60	-348	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
36	20241025	130144	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-15	5	-0.57	6376800	2438	10.71	2605	2620	2605	3410	1840	2625	2615.59	0.60	-324	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	523	40.78	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
37	20241025	120144	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-5	5	-0.19	6293100	2406	10.57	2605	2620	2605	3410	1840	2625	2615.59	0.60	-320	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
38	20241025	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-5	5	-0.19	5413845	2069	9.09	2605	2620	2605	3410	1840	2625	2616.65	0.60	-301	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
39	20241025	100144	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-5	5	-0.19	5220125	1995	8.76	2605	2620	2605	3410	1840	2625	2616.60	0.60	-301	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
40	20241025	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-20	5	-0.76	26050	10	0.04	2605	2605	2605	3410	1840	2625	2605.00	0.60	-1	2641	2632	2616	2607	2591	2637	2612	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	119797	N	N	0	N	N
41	20241024	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-5	5	-0.19	46228860	17675	214.82	2620	2625	2600	3415	1845	2630	2615.49	0.61	-1646	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	526	41.02	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
42	20241024	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-15	5	-0.57	25814695	9896	120.27	2620	2625	2600	3415	1845	2630	2608.60	0.61	-1221	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	524	40.86	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
43	20241024	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-15	5	-0.57	17286760	6621	80.47	2620	2625	2605	3415	1845	2630	2610.90	0.61	-1219	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	524	40.86	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
44	20241024	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	14023325	5375	65.33	2620	2620	2605	3415	1845	2630	2608.99	0.61	-1019	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	525	40.94	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
45	20241024	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-25	5	-0.95	8950870	3432	41.71	2620	2620	2605	3415	1845	2630	2608.06	0.61	-668	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	522	40.70	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
46	20241024	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	5317960	2038	24.77	2620	2620	2605	3415	1845	2630	2609.40	0.61	-615	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
47	20241024	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-15	5	-0.57	5286585	2026	24.62	2620	2620	2605	3415	1845	2630	2609.37	0.61	-610	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	524	40.86	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
48	20241024	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.61	0	2656	2642	2616	2602	2576	2650	2610	100	785	500	1840	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	0.99	N	003080	500	100 억	121442	N	N	0	N	N
49	20241023	160144	57	100.00	KOSPI	화학	N	N	N	N	N	2630	10	2	0.38	21097835	8113	72.24	2620	2630	2590	3405	1835	2620	2600.50	0.61	-641	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	527	41.09	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
50	20241023	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	20323365	7818	69.62	2620	2625	2590	3405	1835	2620	2599.56	0.61	-615	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
51	20241023	140145	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	20305020	7811	69.55	2620	2625	2590	3405	1835	2620	2599.54	0.61	-609	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
52	20241023	130144	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	16699660	6431	57.27	2620	2620	2590	3405	1835	2620	2596.74	0.61	-258	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
53	20241023	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-25	5	-0.95	16423205	6325	56.32	2620	2620	2590	3405	1835	2620	2596.55	0.61	-171	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	520	40.55	0.39	12	0.03	64.00	6722.00	3420	20231107	-24.12	2500	20240805	3.80	3035	-14.50	20240516	2500	3.80	20240805	3420	-24.12	20231107	2500	3.80	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
54	20241023	110144	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	7595600	2925	26.05	2620	2620	2590	3405	1835	2620	2596.79	0.61	-171	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
55	20241023	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	5252830	2024	18.02	2620	2620	2590	3405	1835	2620	2595.27	0.61	-144	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
56	20241023	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	2620	1	0.01	2620	2620	2620	3405	1835	2620	2620.00	0.61	0	2640	2630	2610	2600	2580	2635	2605	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	122083	N	N	0	N	N
57	20241022	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	28636775	11030	59.00	2595	2620	2590	3405	1835	2620	2596.26	0.61	-639	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.06	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
58	20241022	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	24830220	9571	51.20	2595	2620	2590	3405	1835	2620	2594.32	0.61	-385	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	521	40.62	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
59	20241022	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	23752220	9156	48.98	2595	2620	2590	3405	1835	2620	2594.17	0.61	-385	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	521	40.62	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
60	20241022	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	23479220	9051	48.42	2595	2620	2590	3405	1835	2620	2594.10	0.61	-381	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	521	40.62	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
61	20241022	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	22415925	8641	46.22	2595	2620	2590	3405	1835	2620	2594.14	0.61	-257	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	521	40.62	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
62	20241022	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	19787280	7630	40.82	2595	2620	2590	3405	1835	2620	2593.35	0.61	-252	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
63	20241022	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	2566670	989	5.29	2595	2620	2595	3405	1835	2620	2595.22	0.61	-101	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	522	40.70	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
64	20241022	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-25	5	-0.95	1595925	615	3.29	2595	2595	2595	3405	1835	2620	2595.00	0.61	-90	2640	2630	2615	2605	2590	2632	2607	100	785	500	1830	5	1	20020000	520	40.55	0.39	12	0.00	64.00	6722.00	3420	20231107	-24.12	2500	20240805	3.80	3035	-14.50	20240516	2500	3.80	20240805	3420	-24.12	20231107	2500	3.80	20240805	0.99	N	003080	500	100 억	122735	N	N	1	N	N
65	20241021	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	48556800	18625	367.07	2620	2625	2600	3395	1835	2615	2607.08	0.62	-708	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	525	40.94	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
66	20241021	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2615	0	3	0.00	47540265	18237	359.42	2620	2625	2600	3395	1835	2615	2606.80	0.62	-657	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	524	40.86	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
67	20241021	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2615	0	3	0.00	6022565	2300	45.33	2620	2625	2610	3395	1835	2615	2618.51	0.62	-656	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	524	40.86	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
68	20241021	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	5755835	2198	43.32	2620	2625	2610	3395	1835	2615	2618.67	0.62	-706	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
69	20241021	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	5755835	2198	43.32	2620	2625	2610	3395	1835	2615	2618.67	0.62	-706	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
70	20241021	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	5612055	2143	42.23	2620	2625	2615	3395	1835	2615	2618.78	0.62	-706	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	525	40.94	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
71	20241021	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2615	0	3	0.00	5410315	2066	40.72	2620	2625	2615	3395	1835	2615	2618.74	0.62	-706	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	524	40.86	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
72	20241021	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	102180	39	0.77	2620	2620	2620	3395	1835	2615	2620.00	0.62	-1	2641	2627	2621	2607	2601	2625	2605	100	780	500	1830	5	1	20020000	525	40.94	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	123443	N	N	1	N	N
73	20241018	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-20	5	-0.76	13290415	5074	20.45	2635	2635	2615	3425	1845	2635	2619.32	0.62	-407	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	524	40.86	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	1.00	N	003080	500	100 억	123850	N	N	1	N	N
74	20241018	150145	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	9877620	3769	15.19	2635	2635	2615	3425	1845	2635	2620.75	0.62	-326	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
75	20241018	140145	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-15	5	-0.57	8527785	3254	13.11	2635	2635	2620	3425	1845	2635	2620.71	0.62	-237	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	525	40.94	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
76	20241018	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	743645	283	1.14	2635	2635	2625	3425	1845	2635	2627.72	0.62	-22	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
77	20241018	120145	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	741015	282	1.14	2635	2635	2625	3425	1845	2635	2627.71	0.62	-22	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
78	20241018	110144	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	189705	72	0.29	2635	2635	2630	3425	1845	2635	2634.79	0.62	-17	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
79	20241018	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	7905	3	0.01	2635	2635	2635	3425	1845	2635	2635.00	0.62	0	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
80	20241018	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	0.62	0	2651	2642	2626	2617	2601	2647	2622	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.00	N	003080	500	100 억	123850	N	N	3	N	N
81	20241017	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	65000100	24757	286.47	2620	2635	2610	3425	1845	2635	2625.41	0.62	-500	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
82	20241017	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	63292755	24109	278.97	2620	2630	2610	3425	1845	2635	2625.28	0.62	-235	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.12	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
83	20241017	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	21322730	8147	94.27	2620	2630	2610	3425	1845	2635	2617.25	0.62	-20	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
84	20241017	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	19653930	7510	86.90	2620	2630	2610	3425	1845	2635	2617.03	0.62	80	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
85	20241017	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-15	5	-0.57	19068565	7287	84.32	2620	2630	2610	3425	1845	2635	2616.79	0.62	80	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	525	40.94	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
86	20241017	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-15	5	-0.57	18895570	7221	83.56	2620	2630	2610	3425	1845	2635	2616.75	0.62	129	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	525	40.94	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
87	20241017	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	14945600	5709	66.06	2620	2625	2610	3425	1845	2635	2617.90	0.62	183	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
88	20241017	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	0.62	0	2658	2646	2628	2616	2598	2637	2607	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	0.99	N	003080	500	100 억	124350	N	N	3	N	N
89	20241016	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-5	5	-0.19	22621295	8621	22.09	2640	2640	2610	3430	1850	2640	2623.97	0.62	-725	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.03	N	003080	500	100 억	125076	N	N	3	N	N
90	20241016	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-10	5	-0.38	21994165	8383	21.48	2640	2640	2610	3430	1850	2640	2623.66	0.62	-705	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
91	20241016	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-5	5	-0.19	17312770	6603	16.92	2640	2640	2610	3430	1850	2640	2621.96	0.62	-438	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
92	20241016	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-10	5	-0.38	15192860	5798	14.86	2640	2640	2610	3430	1850	2640	2620.36	0.62	-333	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
93	20241016	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-10	5	-0.38	14179575	5412	13.87	2640	2640	2610	3430	1850	2640	2620.02	0.62	-234	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
94	20241016	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-15	5	-0.57	8834910	3374	8.65	2640	2640	2610	3430	1850	2640	2618.53	0.62	-160	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
95	20241016	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-15	5	-0.57	8653785	3305	8.47	2640	2640	2610	3430	1850	2640	2618.39	0.62	-146	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
96	20241016	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	5280	2	0.01	2640	2640	2640	3430	1850	2640	2640.00	0.62	1	2673	2656	2633	2616	2593	2645	2605	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	125076	N	N	14	N	N
97	20241015	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	102245050	39026	281.55	2650	2650	2610	3425	1845	2635	2619.92	0.63	-489	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.19	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	125578	N	N	14	N	N
98	20241015	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	100949710	38535	278.01	2650	2650	2610	3425	1845	2635	2619.69	0.63	-460	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.19	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
99	20241015	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	49984165	19059	137.50	2650	2650	2615	3425	1845	2635	2622.60	0.63	-370	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.10	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
100	20241015	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	49242480	18776	135.46	2650	2650	2615	3425	1845	2635	2622.63	0.63	-370	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.09	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
101	20241015	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	47347210	18054	130.25	2650	2650	2615	3425	1845	2635	2622.53	0.63	-370	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.09	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
102	20241015	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	40364765	15399	111.10	2650	2650	2615	3425	1845	2635	2621.26	0.63	353	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.08	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
103	20241015	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-15	5	-0.57	31250770	11927	86.05	2650	2650	2615	3425	1845	2635	2620.17	0.63	453	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	525	40.94	0.39	12	0.06	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
104	20241015	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	15	2	0.57	7950	3	0.02	2650	2650	2650	3425	1845	2635	2650.00	0.63	0	2675	2655	2640	2620	2605	2647	2612	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.03	N	003080	500	100 억	125578	N	N	6	N	N
105	20241014	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-25	5	-0.94	36468850	13830	149.58	2660	2660	2625	3455	1865	2660	2636.94	0.62	566	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	528	41.17	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	125012	N	N	6	N	N
106	20241014	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	34492595	13080	141.47	2660	2660	2625	3455	1865	2660	2637.05	0.62	578	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
107	20241014	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	33699440	12779	138.21	2660	2660	2625	3455	1865	2660	2637.10	0.62	598	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
108	20241014	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-25	5	-0.94	33599270	12741	137.80	2660	2660	2625	3455	1865	2660	2637.10	0.62	598	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	528	41.17	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
109	20241014	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-25	5	-0.94	33141105	12567	135.92	2660	2660	2625	3455	1865	2660	2637.15	0.62	613	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	528	41.17	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
110	20241014	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	33054180	12534	135.56	2660	2660	2625	3455	1865	2660	2637.16	0.62	614	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
111	20241014	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-15	5	-0.56	20556235	7781	84.16	2660	2660	2625	3455	1865	2660	2641.85	0.62	668	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
112	20241014	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	0.62	0	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.02	N	003080	500	100 억	125012	N	N	0	N	N
113	20241011	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	24446670	9244	30.85	2660	2660	2630	3455	1865	2660	2644.60	0.63	-355	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
114	20241011	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	22060950	8347	27.85	2660	2660	2630	3455	1865	2660	2642.98	0.63	-265	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
115	20241011	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-10	5	-0.38	3843440	1449	4.84	2660	2660	2630	3455	1865	2660	2652.48	0.63	-110	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
116	20241011	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-10	5	-0.38	3403595	1283	4.28	2660	2660	2630	3455	1865	2660	2652.84	0.63	-110	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
117	20241011	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	2873580	1083	3.61	2660	2660	2630	3455	1865	2660	2653.35	0.63	-110	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
118	20241011	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	2248230	847	2.83	2660	2660	2630	3455	1865	2660	2654.34	0.63	-92	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
119	20241011	100144	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	2107765	794	2.65	2660	2660	2630	3455	1865	2660	2654.62	0.63	-91	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
120	20241011	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	1582700	595	1.99	2660	2660	2660	3455	1865	2660	2660.00	0.63	-89	2686	2672	2651	2637	2616	2680	2645	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.02	N	003080	500	100 억	125367	N	N	0	N	N
121	20241010	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	79185085	29968	86.91	2640	2665	2630	3455	1865	2660	2642.32	0.64	-2259	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.15	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
122	20241010	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	75761660	28675	83.16	2640	2665	2630	3455	1865	2660	2642.08	0.64	-2199	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.14	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
123	20241010	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-15	5	-0.56	74147360	28064	81.39	2640	2665	2630	3455	1865	2660	2642.08	0.64	-2102	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.14	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
124	20241010	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-15	5	-0.56	74081215	28039	81.31	2640	2665	2630	3455	1865	2660	2642.08	0.64	-2098	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.14	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
125	20241010	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	9312075	3526	10.23	2640	2655	2635	3455	1865	2660	2640.97	0.64	-519	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
126	20241010	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	9155715	3467	10.05	2640	2655	2635	3455	1865	2660	2640.82	0.64	-519	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
127	20241010	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	496425	188	0.55	2640	2655	2640	3455	1865	2660	2640.56	0.64	-12	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
128	20241010	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	113520	43	0.12	2640	2640	2640	3455	1865	2660	2640.00	0.64	-5	2693	2676	2653	2636	2613	2685	2645	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	127626	N	N	0	N	N
129	20241008	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-5	5	-0.19	91157105	34481	350.67	2650	2670	2630	3460	1870	2665	2643.69	0.64	-272	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.17	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
130	20241008	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-30	5	-1.13	89619640	33903	344.79	2650	2670	2630	3460	1870	2665	2643.41	0.64	-233	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	528	41.17	0.39	12	0.17	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
131	20241008	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-10	5	-0.38	89506260	33860	344.35	2650	2670	2630	3460	1870	2665	2643.42	0.64	-230	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.17	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
132	20241008	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-10	5	-0.38	88272820	33392	339.59	2650	2670	2630	3460	1870	2665	2643.53	0.64	-225	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.17	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
133	20241008	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-15	5	-0.56	46920565	17714	180.15	2650	2670	2635	3460	1870	2665	2648.78	0.64	-203	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.09	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
134	20241008	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-20	5	-0.75	46178435	17434	177.30	2650	2670	2635	3460	1870	2665	2648.76	0.64	-188	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.09	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
135	20241008	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-20	5	-0.75	29571630	11167	113.57	2650	2670	2635	3460	1870	2665	2648.13	0.64	-108	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
136	20241008	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-15	5	-0.56	92750	35	0.36	2650	2650	2650	3460	1870	2665	2650.00	0.64	-2	2688	2676	2653	2641	2618	2682	2647	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.02	N	003080	500	100 억	127898	N	N	0	N	N
137	20241007	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2665	10	2	0.38	25979290	9829	141.02	2645	2665	2630	3450	1860	2655	2642.68	0.64	-457	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	534	41.64	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
138	20241007	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	22203125	8410	120.66	2645	2660	2630	3450	1860	2655	2640.09	0.64	-381	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	532	41.48	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
139	20241007	140157	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-15	5	-0.56	19512035	7394	106.08	2645	2660	2630	3450	1860	2655	2638.90	0.64	-304	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	529	41.25	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
140	20241007	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	10220380	3876	55.61	2645	2660	2630	3450	1860	2655	2636.84	0.64	-319	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
141	20241007	120153	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-20	5	-0.75	8371205	3177	45.58	2645	2655	2630	3450	1860	2655	2634.94	0.64	-284	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
142	20241007	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-15	5	-0.56	6837835	2594	37.22	2645	2655	2630	3450	1860	2655	2636.02	0.64	-280	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
143	20241007	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-15	5	-0.56	6724315	2551	36.60	2645	2655	2630	3450	1860	2655	2635.95	0.64	-280	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
144	20241007	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-10	5	-0.38	201020	76	1.09	2645	2645	2645	3450	1860	2655	2645.00	0.64	-31	2675	2665	2645	2635	2615	2670	2640	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.02	N	003080	500	100 억	128355	N	N	0	N	N
145	20241004	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2655	20	2	0.76	18406440	6970	47.87	2635	2655	2625	3425	1845	2635	2640.77	0.65	-950	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
146	20241004	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	14317740	5430	37.30	2635	2650	2625	3425	1845	2635	2636.78	0.65	-949	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
147	20241004	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	13771260	5223	35.87	2635	2650	2625	3425	1845	2635	2636.66	0.65	-800	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
148	20241004	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	6281360	2387	16.40	2635	2650	2625	3425	1845	2635	2631.49	0.65	-586	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
149	20241004	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	5371750	2042	14.03	2635	2650	2625	3425	1845	2635	2630.63	0.65	-545	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
150	20241004	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	5153375	1959	13.46	2635	2650	2625	3425	1845	2635	2630.62	0.65	-522	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
151	20241004	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	5011060	1905	13.08	2635	2650	2625	3425	1845	2635	2630.48	0.65	-505	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
152	20241004	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	5270	2	0.01	2635	2635	2635	3425	1845	2635	2635.00	0.65	0	2658	2646	2628	2616	2598	2652	2622	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	129305	N	N	0	N	N
153	20241002	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	10	2	0.38	38216350	14558	153.31	2625	2640	2610	3410	1840	2625	2625.11	0.65	-500	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	528	41.17	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
154	20241002	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2625	0	3	0.00	32517865	12389	130.47	2625	2640	2610	3410	1840	2625	2624.74	0.65	-421	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	526	41.02	0.39	12	0.06	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
155	20241002	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2630	5	2	0.19	8932485	3412	35.93	2625	2640	2610	3410	1840	2625	2617.96	0.65	-703	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	527	41.09	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
156	20241002	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2635	10	2	0.38	8927225	3410	35.91	2625	2640	2610	3410	1840	2625	2617.95	0.65	-703	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
157	20241002	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	10	2	0.38	8199930	3133	32.99	2625	2640	2610	3410	1840	2625	2617.28	0.65	-703	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
158	20241002	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	10	2	0.38	8192020	3130	32.96	2625	2640	2610	3410	1840	2625	2617.26	0.65	-702	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
159	20241002	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2640	15	2	0.57	7428730	2840	29.91	2625	2640	2610	3410	1840	2625	2615.75	0.65	-523	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N
160	20241002	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	0.65	0	2648	2636	2628	2616	2608	2632	2612	100	785	500	1830	5	1	20020000	526	41.02	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.02	N	003080	500	100 억	129711	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History