KissMeData/005720/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160211	57	100.00	KOSPI		화학	N	N	N	N	N	3915	10	2	0.26	44707570	11182	228.30	4025	4035	3915	5070	2735	3905	3998.17	1.53	-295	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2096	12.79	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.62	3705	20231020	5.67	4640	-15.62	20230612	3705	5.67	20231020	4640	-15.62	20230612	3705	5.67	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
3	20231031	150214	57	100.00	KOSPI		화학	N	N	N	N	N	3950	45	2	1.15	41490975	10363	211.58	4025	4035	3915	5070	2735	3905	4003.76	1.53	-249	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2115	12.91	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.87	3705	20231020	6.61	4640	-14.87	20230612	3705	6.61	20231020	4640	-14.87	20230612	3705	6.61	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
4	20231031	140216	57	100.00	KOSPI		화학	N	N	N	N	N	3990	85	2	2.18	36590685	9134	186.48	4025	4035	3915	5070	2735	3905	4005.99	1.53	-202	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2136	13.04	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.01	3705	20231020	7.69	4640	-14.01	20230612	3705	7.69	20231020	4640	-14.01	20230612	3705	7.69	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
5	20231031	130213	57	100.00	KOSPI		화학	N	N	N	N	N	4005	100	2	2.56	31098975	7761	158.45	4025	4035	3915	5070	2735	3905	4007.08	1.53	-203	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2144	13.09	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.69	3705	20231020	8.10	4640	-13.69	20230612	3705	8.10	20231020	4640	-13.69	20230612	3705	8.10	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
6	20231031	120213	57	100.00	KOSPI		화학	N	N	N	N	N	4020	115	2	2.94	27875630	6957	142.04	4025	4035	3915	5070	2735	3905	4006.85	1.53	-204	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2152	13.14	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.36	3705	20231020	8.50	4640	-13.36	20230612	3705	8.50	20231020	4640	-13.36	20230612	3705	8.50	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
7	20231031	110215	57	100.00	KOSPI		화학	N	N	N	N	N	4015	110	2	2.82	23848340	5956	121.60	4025	4035	3915	5070	2735	3905	4004.09	1.53	-204	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2150	13.12	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.47	3705	20231020	8.37	4640	-13.47	20230612	3705	8.37	20231020	4640	-13.47	20230612	3705	8.37	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
8	20231031	100215	57	100.00	KOSPI		화학	N	N	N	N	N	4025	120	2	3.07	12824890	3216	65.66	4025	4025	3915	5070	2735	3905	3987.84	1.53	-173	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2155	13.15	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.25	3705	20231020	8.64	4640	-13.25	20230612	3705	8.64	20231020	4640	-13.25	20230612	3705	8.64	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
9	20231031	090213	57	100.00	KOSPI		화학	N	N	N	N	N	3955	50	2	1.28	2104865	523	10.68	4025	4025	3955	5070	2735	3905	4024.60	1.53	-4	4091	3997	3916	3822	3741	4045	3870	268	1165	500	2810	5	1	53543977	2118	12.92	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.76	3705	20231020	6.75	4640	-14.76	20230612	3705	6.75	20231020	4640	-14.76	20230612	3705	6.75	20231020	0.14	N	005720	500	267 억	816932	N	N	0	N	N
10	20231030	160211	57	100.00	KOSPI		화학	N	N	N	N	N	3905	20	2	0.51	19081160	4898	119.78	3885	4010	3835	5050	2720	3885	3895.70	1.53	-235	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2091	12.76	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.84	3705	20231020	5.40	4640	-15.84	20230612	3705	5.40	20231020	4640	-15.84	20230612	3705	5.40	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
11	20231030	150209	57	100.00	KOSPI		화학	N	N	N	N	N	3900	15	2	0.39	15925630	4092	100.07	3885	4010	3835	5050	2720	3885	3891.89	1.53	-251	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2088	12.75	0.19	12	0.01	306.00	20008.00	4640	20230612	-15.95	3705	20231020	5.26	4640	-15.95	20230612	3705	5.26	20231020	4640	-15.95	20230612	3705	5.26	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
12	20231030	140209	57	100.00	KOSPI		화학	N	N	N	N	N	3890	5	2	0.13	11499795	2957	72.32	3885	4010	3835	5050	2720	3885	3889.01	1.53	-234	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2083	12.71	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4640	-16.16	20230612	3705	4.99	20231020	4640	-16.16	20230612	3705	4.99	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
13	20231030	130208	57	100.00	KOSPI		화학	N	N	N	N	N	3855	-30	5	-0.77	7599310	1968	48.13	3885	3890	3835	5050	2720	3885	3861.44	1.53	-260	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2064	12.60	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.92	3705	20231020	4.05	4640	-16.92	20230612	3705	4.05	20231020	4640	-16.92	20230612	3705	4.05	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
14	20231030	120207	57	100.00	KOSPI		화학	N	N	N	N	N	3840	-45	5	-1.16	2857200	742	18.15	3885	3890	3840	5050	2720	3885	3850.67	1.53	-76	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2056	12.55	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.24	3705	20231020	3.64	4640	-17.24	20230612	3705	3.64	20231020	4640	-17.24	20230612	3705	3.64	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
15	20231030	110207	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-15	5	-0.39	244230	63	1.54	3885	3890	3860	5050	2720	3885	3876.67	1.53	-16	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2072	12.65	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.59	3705	20231020	4.45	4640	-16.59	20230612	3705	4.45	20231020	4640	-16.59	20230612	3705	4.45	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
16	20231030	100207	57	100.00	KOSPI		화학	N	N	N	N	N	3880	-5	5	-0.13	155200	40	0.98	3885	3890	3860	5050	2720	3885	3880.00	1.53	-12	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2078	12.68	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.38	3705	20231020	4.72	4640	-16.38	20230612	3705	4.72	20231020	4640	-16.38	20230612	3705	4.72	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
17	20231030	090206	57	100.00	KOSPI		화학	N	N	N	N	N	3885	0	3	0.00	3885	1	0.02	3885	3885	3885	5050	2720	3885	3885.00	1.53	0	4041	3962	3921	3842	3801	3945	3825	268	1165	500	2790	5	1	53543977	2080	12.70	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.27	3705	20231020	4.86	4640	-16.27	20230612	3705	4.86	20231020	4640	-16.27	20230612	3705	4.86	20231020	0.14	N	005720	500	267 억	818392	N	N	0	N	N
18	20231027	160205	57	100.00	KOSPI		화학	N	N	N	N	N	3885	-35	5	-0.89	16069445	4089	37.58	3885	4000	3880	5090	2745	3920	3929.92	1.53	-176	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2080	12.70	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.27	3705	20231020	4.86	4640	-16.27	20230612	3705	4.86	20231020	4640	-16.27	20230612	3705	4.86	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
19	20231027	150208	57	100.00	KOSPI		화학	N	N	N	N	N	3890	-30	5	-0.77	15178750	3860	35.47	3885	4000	3880	5090	2745	3920	3932.32	1.53	-71	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2083	12.71	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4640	-16.16	20230612	3705	4.99	20231020	4640	-16.16	20230612	3705	4.99	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
20	20231027	140207	57	100.00	KOSPI		화학	N	N	N	N	N	3890	-30	5	-0.77	14625900	3718	34.17	3885	4000	3880	5090	2745	3920	3933.81	1.53	-62	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2083	12.71	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4640	-16.16	20230612	3705	4.99	20231020	4640	-16.16	20230612	3705	4.99	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
21	20231027	130206	57	100.00	KOSPI		화학	N	N	N	N	N	3980	60	2	1.53	9139600	2313	21.26	3885	4000	3880	5090	2745	3920	3951.41	1.53	-62	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2131	13.01	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4640	-14.22	20230612	3705	7.42	20231020	4640	-14.22	20230612	3705	7.42	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
22	20231027	120207	57	100.00	KOSPI		화학	N	N	N	N	N	3970	50	2	1.28	9001595	2278	20.93	3885	4000	3880	5090	2745	3920	3951.53	1.53	-62	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2126	12.97	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.44	3705	20231020	7.15	4640	-14.44	20230612	3705	7.15	20231020	4640	-14.44	20230612	3705	7.15	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
23	20231027	110207	57	100.00	KOSPI		화학	N	N	N	N	N	3920	0	3	0.00	1273445	327	3.00	3885	3990	3880	5090	2745	3920	3894.33	1.53	-17	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3705	20231020	5.80	4640	-15.52	20230612	3705	5.80	20231020	4640	-15.52	20230612	3705	5.80	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
24	20231027	100207	57	100.00	KOSPI		화학	N	N	N	N	N	3920	0	3	0.00	1211145	311	2.86	3885	3990	3880	5090	2745	3920	3894.36	1.53	-17	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3705	20231020	5.80	4640	-15.52	20230612	3705	5.80	20231020	4640	-15.52	20230612	3705	5.80	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
25	20231027	090206	57	100.00	KOSPI		화학	N	N	N	N	N	3885	-35	5	-0.89	112665	29	0.27	3885	3885	3885	5090	2745	3920	3885.00	1.53	-16	4133	4026	3933	3826	3733	4080	3880	268	1170	500	2820	5	1	53543977	2080	12.70	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.27	3705	20231020	4.86	4640	-16.27	20230612	3705	4.86	20231020	4640	-16.27	20230612	3705	4.86	20231020	0.14	N	005720	500	267 억	817485	N	N	0	N	N
26	20231026	160205	57	100.00	KOSPI		화학	N	N	N	N	N	3920	0	3	0.00	42480755	10881	76.02	3840	4040	3840	5090	2745	3920	3904.12	1.53	3873	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.52	3705	20231020	5.80	4640	-15.52	20230612	3705	5.80	20231020	4640	-15.52	20230612	3705	5.80	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
27	20231026	150205	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-5	5	-0.13	38730990	9915	69.27	3840	4040	3840	5090	2745	3920	3906.30	1.53	3940	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2096	12.79	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.62	3705	20231020	5.67	4640	-15.62	20230612	3705	5.67	20231020	4640	-15.62	20230612	3705	5.67	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
28	20231026	140205	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-5	5	-0.13	36151415	9255	64.66	3840	4040	3840	5090	2745	3920	3906.15	1.53	3979	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2096	12.79	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.62	3705	20231020	5.67	4640	-15.62	20230612	3705	5.67	20231020	4640	-15.62	20230612	3705	5.67	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
29	20231026	130205	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-50	5	-1.28	16591305	4305	30.08	3840	3880	3840	5090	2745	3920	3853.95	1.53	1470	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2072	12.65	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.59	3705	20231020	4.45	4640	-16.59	20230612	3705	4.45	20231020	4640	-16.59	20230612	3705	4.45	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
30	20231026	120205	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-50	5	-1.28	16185450	4200	29.34	3840	3880	3840	5090	2745	3920	3853.66	1.53	1384	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2072	12.65	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.59	3705	20231020	4.45	4640	-16.59	20230612	3705	4.45	20231020	4640	-16.59	20230612	3705	4.45	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
31	20231026	110206	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-50	5	-1.28	15418265	4001	27.95	3840	3880	3840	5090	2745	3920	3853.59	1.53	1342	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2072	12.65	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.59	3705	20231020	4.45	4640	-16.59	20230612	3705	4.45	20231020	4640	-16.59	20230612	3705	4.45	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
32	20231026	100206	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-70	5	-1.79	12932315	3357	23.45	3840	3880	3840	5090	2745	3920	3852.32	1.53	1334	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2061	12.58	0.19	12	0.01	306.00	20008.00	4640	20230612	-17.03	3705	20231020	3.91	4640	-17.03	20230612	3705	3.91	20231020	4640	-17.03	20230612	3705	3.91	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
33	20231026	090205	57	100.00	KOSPI		화학	N	N	N	N	N	3880	-40	5	-1.02	3288720	855	5.97	3840	3880	3840	5090	2745	3920	3846.37	1.53	247	4003	3961	3878	3836	3753	3982	3857	268	1170	500	2820	5	1	53543977	2078	12.68	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.38	3705	20231020	4.72	4640	-16.38	20230612	3705	4.72	20231020	4640	-16.38	20230612	3705	4.72	20231020	0.14	N	005720	500	267 억	818459	N	N	0	N	N
34	20231025	160206	57	100.00	KOSPI		화학	N	N	N	N	N	3920	160	2	4.26	54925755	14314	164.26	3825	3920	3795	4885	2635	3760	3837.21	1.53	4633	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2099	12.81	0.20	12	0.03	306.00	20008.00	4640	20230612	-15.52	3705	20231020	5.80	4640	-15.52	20230612	3705	5.80	20231020	4640	-15.52	20230612	3705	5.80	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
35	20231025	150206	57	100.00	KOSPI		화학	N	N	N	N	N	3885	125	2	3.32	54201090	14129	162.14	3825	3905	3795	4885	2635	3760	3836.16	1.53	4514	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2080	12.70	0.19	12	0.03	306.00	20008.00	4640	20230612	-16.27	3705	20231020	4.86	4640	-16.27	20230612	3705	4.86	20231020	4640	-16.27	20230612	3705	4.86	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
36	20231025	140204	57	100.00	KOSPI		화학	N	N	N	N	N	3890	130	2	3.46	52707645	13745	157.73	3825	3905	3795	4885	2635	3760	3834.68	1.53	4517	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2083	12.71	0.19	12	0.03	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4640	-16.16	20230612	3705	4.99	20231020	4640	-16.16	20230612	3705	4.99	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
37	20231025	130206	57	100.00	KOSPI		화학	N	N	N	N	N	3850	90	2	2.39	47597340	12431	142.66	3825	3870	3795	4885	2635	3760	3828.92	1.53	3638	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2061	12.58	0.19	12	0.02	306.00	20008.00	4640	20230612	-17.03	3705	20231020	3.91	4640	-17.03	20230612	3705	3.91	20231020	4640	-17.03	20230612	3705	3.91	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
38	20231025	120205	57	100.00	KOSPI		화학	N	N	N	N	N	3825	65	2	1.73	23991345	6297	72.26	3825	3870	3795	4885	2635	3760	3809.96	1.53	2680	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2048	12.50	0.19	12	0.01	306.00	20008.00	4640	20230612	-17.56	3705	20231020	3.24	4640	-17.56	20230612	3705	3.24	20231020	4640	-17.56	20230612	3705	3.24	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
39	20231025	110205	57	100.00	KOSPI		화학	N	N	N	N	N	3805	45	2	1.20	20143675	5287	60.67	3825	3870	3795	4885	2635	3760	3810.04	1.53	1733	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2037	12.43	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.00	3705	20231020	2.70	4640	-18.00	20230612	3705	2.70	20231020	4640	-18.00	20230612	3705	2.70	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
40	20231025	100204	57	100.00	KOSPI		화학	N	N	N	N	N	3795	35	2	0.93	10046865	2633	30.22	3825	3870	3795	4885	2635	3760	3815.75	1.53	731	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2032	12.40	0.19	12	0.00	306.00	20008.00	4640	20230612	-18.21	3705	20231020	2.43	4640	-18.21	20230612	3705	2.43	20231020	4640	-18.21	20230612	3705	2.43	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
41	20231025	090205	57	100.00	KOSPI		화학	N	N	N	N	N	3795	35	2	0.93	1045020	274	3.14	3825	3825	3795	4885	2635	3760	3813.94	1.53	-8	4033	3896	3828	3691	3623	3862	3657	268	1125	500	2700	5	1	53543977	2032	12.40	0.19	12	0.00	306.00	20008.00	4640	20230612	-18.21	3705	20231020	2.43	4640	-18.21	20230612	3705	2.43	20231020	4640	-18.21	20230612	3705	2.43	20231020	0.14	N	005720	500	267 억	818937	N	N	0	N	N
42	20231024	160202	57	100.00	KOSPI		화학	N	N	N	N	N	3760	-70	5	-1.83	32982560	8713	214.76	3965	3965	3760	4975	2685	3830	3785.50	1.53	-1287	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2013	12.29	0.19	12	0.02	306.00	20008.00	4640	20230612	-18.97	3705	20231020	1.48	4640	-18.97	20230612	3705	1.48	20231020	4640	-18.97	20230612	3705	1.48	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
43	20231024	150204	57	100.00	KOSPI		화학	N	N	N	N	N	3785	-45	5	-1.17	27566960	7275	179.32	3965	3965	3760	4975	2685	3830	3789.27	1.53	-698	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2027	12.37	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.43	3705	20231020	2.16	4640	-18.43	20230612	3705	2.16	20231020	4640	-18.43	20230612	3705	2.16	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
44	20231024	140202	57	100.00	KOSPI		화학	N	N	N	N	N	3770	-60	5	-1.57	23994990	6328	155.98	3965	3965	3760	4975	2685	3830	3791.88	1.53	-632	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2019	12.32	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.75	3705	20231020	1.75	4640	-18.75	20230612	3705	1.75	20231020	4640	-18.75	20230612	3705	1.75	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
45	20231024	130205	57	100.00	KOSPI		화학	N	N	N	N	N	3785	-45	5	-1.17	12662305	3322	81.88	3965	3965	3775	4975	2685	3830	3811.65	1.53	-1006	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2027	12.37	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.43	3705	20231020	2.16	4640	-18.43	20230612	3705	2.16	20231020	4640	-18.43	20230612	3705	2.16	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
46	20231024	120203	57	100.00	KOSPI		화학	N	N	N	N	N	3785	-45	5	-1.17	11345935	2974	73.31	3965	3965	3780	4975	2685	3830	3815.04	1.53	-901	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2027	12.37	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.43	3705	20231020	2.16	4640	-18.43	20230612	3705	2.16	20231020	4640	-18.43	20230612	3705	2.16	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
47	20231024	110203	57	100.00	KOSPI		화학	N	N	N	N	N	3800	-30	5	-0.78	10553210	2765	68.15	3965	3965	3795	4975	2685	3830	3816.71	1.53	-823	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2035	12.42	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.10	3705	20231020	2.56	4640	-18.10	20230612	3705	2.56	20231020	4640	-18.10	20230612	3705	2.56	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
48	20231024	100203	57	100.00	KOSPI		화학	N	N	N	N	N	3810	-20	5	-0.52	4524645	1181	29.11	3965	3965	3805	4975	2685	3830	3831.20	1.53	-400	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2040	12.45	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.89	3705	20231020	2.83	4640	-17.89	20230612	3705	2.83	20231020	4640	-17.89	20230612	3705	2.83	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
49	20231024	090203	57	100.00	KOSPI		화학	N	N	N	N	N	3850	20	2	0.52	1244325	319	7.86	3965	3965	3850	4975	2685	3830	3900.71	1.53	-9	3890	3860	3800	3770	3710	3875	3785	268	1145	500	2750	5	1	53543977	2061	12.58	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.03	3705	20231020	3.91	4640	-17.03	20230612	3705	3.91	20231020	4640	-17.03	20230612	3705	3.91	20231020	0.14	N	005720	500	267 억	819741	N	N	0	N	N
50	20231023	160202	57	100.00	KOSPI		화학	N	N	N	N	N	3830	75	2	2.00	15205265	4055	18.47	3755	3830	3740	4880	2630	3755	3749.76	1.53	-921	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2051	12.52	0.19	12	0.01	306.00	20008.00	4640	20230612	-17.46	3705	20231020	3.37	4640	-17.46	20230612	3705	3.37	20231020	4640	-17.46	20230612	3705	3.37	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
51	20231023	150200	57	100.00	KOSPI		화학	N	N	N	N	N	3755	0	3	0.00	13906865	3711	16.91	3755	3780	3740	4880	2630	3755	3747.47	1.53	-874	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2011	12.27	0.19	12	0.01	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
52	20231023	140202	57	100.00	KOSPI		화학	N	N	N	N	N	3745	-10	5	-0.27	13185945	3519	16.03	3755	3780	3740	4880	2630	3755	3747.07	1.53	-741	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2005	12.24	0.19	12	0.01	306.00	20008.00	4640	20230612	-19.29	3705	20231020	1.08	4640	-19.29	20230612	3705	1.08	20231020	4640	-19.29	20230612	3705	1.08	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
53	20231023	130203	57	100.00	KOSPI		화학	N	N	N	N	N	3750	-5	5	-0.13	11308130	3017	13.75	3755	3780	3740	4880	2630	3755	3748.14	1.53	-275	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2008	12.25	0.19	12	0.01	306.00	20008.00	4640	20230612	-19.18	3705	20231020	1.21	4640	-19.18	20230612	3705	1.21	20231020	4640	-19.18	20230612	3705	1.21	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
54	20231023	120201	57	100.00	KOSPI		화학	N	N	N	N	N	3750	-5	5	-0.13	8632395	2302	10.49	3755	3780	3740	4880	2630	3755	3749.95	1.53	-194	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2008	12.25	0.19	12	0.00	306.00	20008.00	4640	20230612	-19.18	3705	20231020	1.21	4640	-19.18	20230612	3705	1.21	20231020	4640	-19.18	20230612	3705	1.21	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
55	20231023	110202	57	100.00	KOSPI		화학	N	N	N	N	N	3760	5	2	0.13	8403450	2241	10.21	3755	3780	3740	4880	2630	3755	3749.87	1.53	-149	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2013	12.29	0.19	12	0.00	306.00	20008.00	4640	20230612	-18.97	3705	20231020	1.48	4640	-18.97	20230612	3705	1.48	20231020	4640	-18.97	20230612	3705	1.48	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
56	20231023	100200	57	100.00	KOSPI		화학	N	N	N	N	N	3755	0	3	0.00	984125	261	1.19	3755	3780	3755	4880	2630	3755	3770.59	1.53	13	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2011	12.27	0.19	12	0.00	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
57	20231023	090203	57	100.00	KOSPI		화학	N	N	N	N	N	3755	0	3	0.00	247840	66	0.30	3755	3760	3755	4880	2630	3755	3755.15	1.53	-13	3941	3847	3776	3682	3611	3812	3647	268	1125	500	2700	5	1	53543977	2011	12.27	0.19	12	0.00	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820055	N	N	0	N	N
58	20231020	160202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3755	-105	5	-2.72	82494905	21949	54.95	3860	3870	3705	5010	2705	3860	3758.48	1.53	-470	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2011	12.27	0.19	12	0.04	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
59	20231020	150201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3755	-105	5	-2.72	79693560	21203	53.09	3860	3870	3705	5010	2705	3860	3758.60	1.53	-532	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2011	12.27	0.19	12	0.04	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
60	20231020	140203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3755	-105	5	-2.72	53904325	14332	35.88	3860	3870	3705	5010	2705	3860	3761.12	1.53	-530	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2011	12.27	0.19	12	0.03	306.00	20008.00	4640	20230612	-19.07	3705	20231020	1.35	4640	-19.07	20230612	3705	1.35	20231020	4640	-19.07	20230612	3705	1.35	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
61	20231020	130157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3750	-110	5	-2.85	49481680	13157	32.94	3860	3870	3705	5010	2705	3860	3760.86	1.53	-567	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2008	12.25	0.19	12	0.02	306.00	20008.00	4640	20230612	-19.18	3705	20231020	1.21	4640	-19.18	20230612	3705	1.21	20231020	4640	-19.18	20230612	3705	1.21	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
62	20231020	120200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3760	-100	5	-2.59	22631565	6008	15.04	3860	3870	3705	5010	2705	3860	3766.90	1.53	-561	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2013	12.29	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.97	3705	20231020	1.48	4640	-18.97	20230612	3705	1.48	20231020	4640	-18.97	20230612	3705	1.48	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
63	20231020	110202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3770	-90	5	-2.33	17684855	4696	11.76	3860	3870	3705	5010	2705	3860	3765.94	1.53	-567	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2019	12.32	0.19	12	0.01	306.00	20008.00	4640	20230612	-18.75	3705	20231020	1.75	4640	-18.75	20230612	3705	1.75	20231020	4640	-18.75	20230612	3705	1.75	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
64	20231020	100200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3840	-20	5	-0.52	13534580	3595	9.00	3860	3870	3705	5010	2705	3860	3764.83	1.53	-560	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2056	12.55	0.19	12	0.01	306.00	20008.00	4640	20230612	-17.24	3705	20231020	3.64	4640	-17.24	20230612	3705	3.64	20231020	4640	-17.24	20230612	3705	3.64	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
65	20231020	090202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3840	-20	5	-0.52	200510	52	0.13	3860	3860	3840	5010	2705	3860	3855.96	1.53	-12	3986	3922	3881	3817	3776	3902	3797	268	1150	500	2770	5	1	53543977	2056	12.55	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.24	3840	20231020	0.00	4640	-17.24	20230612	3840	0.00	20231020	4640	-17.24	20230612	3840	0.00	20231020	0.14	N	005720	500	267 억	820544	N	N	0	N	N
66	20231019	160200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3860	-90	5	-2.28	155967310	39941	1359.93	3945	3945	3840	5130	2765	3950	3904.94	1.54	-3192	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2067	12.61	0.19	12	0.07	306.00	20008.00	4640	20230612	-16.81	3840	20231019	0.52	4640	-16.81	20230612	3840	0.52	20231019	4640	-16.81	20230612	3840	0.52	20231019	0.14	N	005720	500	267 억	823818	N	N	0	N	N
67	20231019	150201	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-80	5	-2.03	144448975	36958	1258.36	3945	3945	3865	5130	2765	3950	3908.46	1.54	-3083	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2072	12.65	0.19	12	0.07	306.00	20008.00	4640	20230612	-16.59	3845	20221021	0.65	4640	-16.59	20230612	3850	0.52	20231006	4640	-16.59	20230612	3845	0.65	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
68	20231019	140201	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-35	5	-0.89	133592240	34168	1163.36	3945	3945	3895	5130	2765	3950	3909.86	1.54	-1473	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2096	12.79	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.62	3845	20221021	1.82	4640	-15.62	20230612	3850	1.69	20231006	4640	-15.62	20230612	3845	1.82	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
69	20231019	130200	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-35	5	-0.89	133416205	34123	1161.83	3945	3945	3895	5130	2765	3950	3909.86	1.54	-1473	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2096	12.79	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.62	3845	20221021	1.82	4640	-15.62	20230612	3850	1.69	20231006	4640	-15.62	20230612	3845	1.82	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
70	20231019	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3910	-40	5	-1.01	133016875	34021	1158.36	3945	3945	3895	5130	2765	3950	3909.85	1.54	-1473	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2094	12.78	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.73	3845	20221021	1.69	4640	-15.73	20230612	3850	1.56	20231006	4640	-15.73	20230612	3845	1.69	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
71	20231019	110200	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-35	5	-0.89	132981670	34012	1158.05	3945	3945	3895	5130	2765	3950	3909.85	1.54	-1468	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2096	12.79	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.62	3845	20221021	1.82	4640	-15.62	20230612	3850	1.69	20231006	4640	-15.62	20230612	3845	1.82	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
72	20231019	100159	57	100.00	KOSPI		화학	N	N	N	N	N	3895	-55	5	-1.39	8977605	2298	78.24	3945	3945	3895	5130	2765	3950	3906.70	1.54	-1384	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2086	12.73	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.06	3845	20221021	1.30	4640	-16.06	20230612	3850	1.17	20231006	4640	-16.06	20230612	3845	1.30	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
73	20231019	090201	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-35	5	-0.89	117510	30	1.02	3945	3945	3915	5130	2765	3950	3917.00	1.54	-30	4040	3995	3955	3910	3870	4017	3932	268	1180	500	2840	5	1	53543977	2096	12.79	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.62	3845	20221021	1.82	4640	-15.62	20230612	3850	1.69	20231006	4640	-15.62	20230612	3845	1.82	20221021	0.14	N	005720	500	267 억	823818	N	N	0	N	N
74	20231018	160200	57	100.00	KOSPI		화학	N	N	N	N	N	3950	20	2	0.51	11556135	2936	69.94	3945	4000	3915	5100	2755	3930	3935.99	1.54	-200	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2115	12.91	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.87	3835	20221014	3.00	4640	-14.87	20230612	3850	2.60	20231006	4640	-14.87	20230612	3845	2.73	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
75	20231018	150200	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-10	5	-0.25	10562020	2684	63.94	3945	4000	3915	5100	2755	3930	3935.18	1.54	-353	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.52	3835	20221014	2.22	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
76	20231018	140157	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-10	5	-0.25	9750080	2477	59.00	3945	4000	3915	5100	2755	3930	3936.25	1.54	-221	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3835	20221014	2.22	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
77	20231018	130158	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-10	5	-0.25	8578000	2178	51.88	3945	4000	3915	5100	2755	3930	3938.48	1.54	-194	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3835	20221014	2.22	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
78	20231018	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3940	10	2	0.25	8295515	2106	50.17	3945	4000	3915	5100	2755	3930	3938.99	1.54	-194	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2110	12.88	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.09	3835	20221014	2.74	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3845	2.47	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
79	20231018	110200	57	100.00	KOSPI		화학	N	N	N	N	N	3935	5	2	0.13	6874500	1745	41.57	3945	4000	3915	5100	2755	3930	3939.54	1.54	-69	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2107	12.86	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.19	3835	20221014	2.61	4640	-15.19	20230612	3850	2.21	20231006	4640	-15.19	20230612	3845	2.34	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
80	20231018	100200	57	100.00	KOSPI		화학	N	N	N	N	N	3925	-5	5	-0.13	6815605	1730	41.21	3945	4000	3915	5100	2755	3930	3939.66	1.54	-62	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2102	12.83	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.41	3835	20221014	2.35	4640	-15.41	20230612	3850	1.95	20231006	4640	-15.41	20230612	3845	2.08	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
81	20231018	090159	57	100.00	KOSPI		화학	N	N	N	N	N	4000	70	2	1.78	473455	120	2.86	3945	4000	3945	5100	2755	3930	3945.46	1.54	-15	4023	3976	3948	3901	3873	3962	3887	268	1170	500	2820	5	1	53543977	2142	13.07	0.20	12	0.00	306.00	20008.00	4640	20230612	-13.79	3835	20221014	4.30	4640	-13.79	20230612	3850	3.90	20231006	4640	-13.79	20230612	3845	4.03	20221021	0.14	N	005720	500	267 억	824166	N	N	0	N	N
82	20231017	160159	57	100.00	KOSPI		화학	N	N	N	N	N	3930	-40	5	-1.01	16523425	4198	82.30	3975	3995	3920	5160	2780	3970	3936.01	1.54	-816	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2104	12.84	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3845	2.21	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
83	20231017	150159	57	100.00	KOSPI		화학	N	N	N	N	N	3935	-35	5	-0.88	13151080	3342	65.52	3975	3995	3920	5160	2780	3970	3935.07	1.54	-760	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2107	12.86	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.19	3760	20221013	4.65	4640	-15.19	20230612	3850	2.21	20231006	4640	-15.19	20230612	3845	2.34	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
84	20231017	140159	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-50	5	-1.26	11014935	2799	54.87	3975	3995	3920	5160	2780	3970	3935.29	1.54	-598	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2099	12.81	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.52	3760	20221013	4.26	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
85	20231017	130159	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-50	5	-1.26	7266710	1843	36.13	3975	3995	3920	5160	2780	3970	3942.84	1.54	-207	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3760	20221013	4.26	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
86	20231017	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3925	-45	5	-1.13	6709345	1701	33.35	3975	3995	3920	5160	2780	3970	3944.32	1.54	-199	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2102	12.83	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.41	3760	20221013	4.39	4640	-15.41	20230612	3850	1.95	20231006	4640	-15.41	20230612	3845	2.08	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
87	20231017	110157	57	100.00	KOSPI		화학	N	N	N	N	N	3925	-45	5	-1.13	5857585	1484	29.09	3975	3995	3920	5160	2780	3970	3947.13	1.54	-163	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2102	12.83	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.41	3760	20221013	4.39	4640	-15.41	20230612	3850	1.95	20231006	4640	-15.41	20230612	3845	2.08	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
88	20231017	100157	57	100.00	KOSPI		화학	N	N	N	N	N	3975	5	2	0.13	2104345	529	10.37	3975	3995	3975	5160	2780	3970	3978.00	1.54	-77	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2128	12.99	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.33	3760	20221013	5.72	4640	-14.33	20230612	3850	3.25	20231006	4640	-14.33	20230612	3845	3.38	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
89	20231017	090158	57	100.00	KOSPI		화학	N	N	N	N	N	3975	5	2	0.13	361715	91	1.78	3975	3975	3975	5160	2780	3970	3975.00	1.54	-18	4046	4007	3956	3917	3866	4027	3937	268	1190	500	2850	5	1	53543977	2128	12.99	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.33	3760	20221013	5.72	4640	-14.33	20230612	3850	3.25	20231006	4640	-14.33	20230612	3845	3.38	20221021	0.14	N	005720	500	267 억	824564	N	N	0	N	N
90	20231016	160157	57	100.00	KOSPI		화학	N	N	N	N	N	3970	40	2	1.02	20026140	5101	417.09	3905	3995	3905	5100	2755	3930	3925.92	1.54	-724	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2126	12.97	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.44	3760	20221013	5.59	4640	-14.44	20230612	3850	3.12	20231006	4640	-14.44	20230612	3845	3.25	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
91	20231016	150157	57	100.00	KOSPI		화학	N	N	N	N	N	3935	5	2	0.13	19594845	4992	408.18	3905	3995	3905	5100	2755	3930	3925.25	1.54	-686	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2107	12.86	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.19	3760	20221013	4.65	4640	-15.19	20230612	3850	2.21	20231006	4640	-15.19	20230612	3845	2.34	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
92	20231016	140158	57	100.00	KOSPI		화학	N	N	N	N	N	3945	15	2	0.38	19085650	4863	397.63	3905	3995	3905	5100	2755	3930	3924.67	1.54	-603	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2112	12.89	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.98	3760	20221013	4.92	4640	-14.98	20230612	3850	2.47	20231006	4640	-14.98	20230612	3845	2.60	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
93	20231016	130157	57	100.00	KOSPI		화학	N	N	N	N	N	3925	-5	5	-0.13	17597510	4485	366.72	3905	3995	3905	5100	2755	3930	3923.64	1.54	-387	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2102	12.83	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.41	3760	20221013	4.39	4640	-15.41	20230612	3850	1.95	20231006	4640	-15.41	20230612	3845	2.08	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
94	20231016	120159	57	100.00	KOSPI		화학	N	N	N	N	N	3915	-15	5	-0.38	5496530	1402	114.64	3905	3995	3905	5100	2755	3930	3920.49	1.54	-335	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2096	12.79	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.62	3760	20221013	4.12	4640	-15.62	20230612	3850	1.69	20231006	4640	-15.62	20230612	3845	1.82	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
95	20231016	110158	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-10	5	-0.25	3960045	1010	82.58	3905	3995	3905	5100	2755	3930	3920.84	1.54	-298	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3760	20221013	4.26	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
96	20231016	100155	57	100.00	KOSPI		화학	N	N	N	N	N	3920	-10	5	-0.25	2069040	527	43.09	3905	3995	3905	5100	2755	3930	3926.07	1.54	-25	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2099	12.81	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.52	3760	20221013	4.26	4640	-15.52	20230612	3850	1.82	20231006	4640	-15.52	20230612	3845	1.95	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
97	20231016	090157	57	100.00	KOSPI		화학	N	N	N	N	N	3905	-25	5	-0.64	1226170	314	25.67	3905	3905	3905	5100	2755	3930	3905.00	1.54	-14	3976	3952	3936	3912	3896	3945	3905	268	1170	500	2820	5	1	53543977	2091	12.76	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.84	3760	20221013	3.86	4640	-15.84	20230612	3850	1.43	20231006	4640	-15.84	20230612	3845	1.56	20221021	0.14	N	005720	500	267 억	825166	N	N	0	N	N
98	20231012	160158	57	100.00	KOSPI		화학	N	N	N	N	N	3960	20	2	0.51	21737680	5532	146.27	3910	3980	3910	5120	2760	3940	3929.44	1.54	-631	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2120	12.94	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.66	3760	20221013	5.32	4640	-14.66	20230612	3850	2.86	20231006	4640	-14.66	20230612	3760	5.32	20221013	0.13	N	005720	500	267 억	826139	N	N	1	N	N
99	20231012	150157	57	100.00	KOSPI		화학	N	N	N	N	N	3965	25	2	0.63	18989700	4838	127.92	3910	3980	3910	5120	2760	3940	3925.11	1.54	-534	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2123	12.96	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.55	3760	20221013	5.45	4640	-14.55	20230612	3850	2.99	20231006	4640	-14.55	20230612	3760	5.45	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
100	20231012	140157	57	100.00	KOSPI		화학	N	N	N	N	N	3960	20	2	0.51	17792815	4536	119.94	3910	3980	3910	5120	2760	3940	3922.58	1.54	-391	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2120	12.94	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.66	3760	20221013	5.32	4640	-14.66	20230612	3850	2.86	20231006	4640	-14.66	20230612	3760	5.32	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
101	20231012	130157	57	100.00	KOSPI		화학	N	N	N	N	N	3950	10	2	0.25	17595270	4486	118.61	3910	3980	3910	5120	2760	3940	3922.26	1.54	-371	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2115	12.91	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.87	3760	20221013	5.05	4640	-14.87	20230612	3850	2.60	20231006	4640	-14.87	20230612	3760	5.05	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
102	20231012	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3950	10	2	0.25	17353630	4425	117.00	3910	3970	3910	5120	2760	3940	3921.72	1.54	-335	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2115	12.91	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.87	3760	20221013	5.05	4640	-14.87	20230612	3850	2.60	20231006	4640	-14.87	20230612	3760	5.05	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
103	20231012	110200	57	100.00	KOSPI		화학	N	N	N	N	N	3930	-10	5	-0.25	16303745	4159	109.97	3910	3970	3910	5120	2760	3940	3920.11	1.54	-223	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2104	12.84	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
104	20231012	100159	57	100.00	KOSPI		화학	N	N	N	N	N	3930	-10	5	-0.25	14495155	3698	97.78	3910	3970	3910	5120	2760	3940	3919.73	1.54	-22	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2104	12.84	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
105	20231012	090201	57	100.00	KOSPI		화학	N	N	N	N	N	3910	-30	5	-0.76	6596170	1687	44.61	3910	3910	3910	5120	2760	3940	3910.00	1.54	-14	3990	3965	3925	3900	3860	3977	3912	268	1180	500	2830	5	1	53543977	2094	12.78	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.73	3760	20221013	3.99	4640	-15.73	20230612	3850	1.56	20231006	4640	-15.73	20230612	3760	3.99	20221013	0.13	N	005720	500	267 억	826139	N	N	0	N	N
106	20231011	160159	57	100.00	KOSPI		화학	N	N	N	N	N	3940	0	3	0.00	14857035	3782	27.15	3885	3950	3885	5120	2760	3940	3928.35	1.54	-540	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
107	20231011	150157	57	100.00	KOSPI		화학	N	N	N	N	N	3940	0	3	0.00	14620590	3722	26.72	3885	3950	3885	5120	2760	3940	3928.15	1.54	-491	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
108	20231011	140159	57	100.00	KOSPI		화학	N	N	N	N	N	3940	0	3	0.00	14159510	3605	25.88	3885	3950	3885	5120	2760	3940	3927.74	1.54	-407	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
109	20231011	130157	57	100.00	KOSPI		화학	N	N	N	N	N	3940	0	3	0.00	12016150	3061	21.97	3885	3950	3885	5120	2760	3940	3925.56	1.54	-165	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
110	20231011	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3945	5	2	0.13	10306065	2627	18.86	3885	3950	3885	5120	2760	3940	3923.13	1.54	-140	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2112	12.89	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.98	3760	20221013	4.92	4640	-14.98	20230612	3850	2.47	20231006	4640	-14.98	20230612	3760	4.92	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
111	20231011	110158	57	100.00	KOSPI		화학	N	N	N	N	N	3940	0	3	0.00	9561680	2438	17.50	3885	3950	3885	5120	2760	3940	3921.94	1.54	-81	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2110	12.88	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
112	20231011	100157	57	100.00	KOSPI		화학	N	N	N	N	N	3950	10	2	0.25	6977360	1782	12.79	3885	3950	3885	5120	2760	3940	3915.47	1.54	-23	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2115	12.91	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.87	3760	20221013	5.05	4640	-14.87	20230612	3850	2.60	20231006	4640	-14.87	20230612	3760	5.05	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
113	20231011	090158	57	100.00	KOSPI		화학	N	N	N	N	N	3910	-30	5	-0.76	1600720	412	2.96	3885	3910	3885	5120	2760	3940	3885.24	1.54	261	4120	4030	3950	3860	3780	4075	3905	268	1180	500	2830	5	1	53543977	2094	12.78	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.73	3760	20221013	3.99	4640	-15.73	20230612	3850	1.56	20231006	4640	-15.73	20230612	3760	3.99	20221013	0.13	N	005720	500	267 억	826431	N	N	0	N	N
114	20231010	160157	57	100.00	KOSPI		화학	N	N	N	N	N	3940	10	2	0.25	55001965	13931	204.24	3930	4040	3870	5100	2755	3930	3948.17	1.55	-1019	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2110	12.88	0.20	12	0.03	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
115	20231010	150158	57	100.00	KOSPI		화학	N	N	N	N	N	3930	0	3	0.00	54690765	13852	203.08	3930	4040	3870	5100	2755	3930	3948.22	1.55	-1016	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2104	12.84	0.20	12	0.03	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
116	20231010	140157	57	100.00	KOSPI		화학	N	N	N	N	N	3935	5	2	0.13	54438980	13788	202.14	3930	4040	3870	5100	2755	3930	3948.29	1.55	-970	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2107	12.86	0.20	12	0.03	306.00	20008.00	4640	20230612	-15.19	3760	20221013	4.65	4640	-15.19	20230612	3850	2.21	20231006	4640	-15.19	20230612	3760	4.65	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
117	20231010	130157	57	100.00	KOSPI		화학	N	N	N	N	N	3980	50	2	1.27	32251140	8216	120.45	3930	4040	3870	5100	2755	3930	3925.41	1.55	-904	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2131	13.01	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.22	3760	20221013	5.85	4640	-14.22	20230612	3850	3.38	20231006	4640	-14.22	20230612	3760	5.85	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
118	20231010	120156	57	100.00	KOSPI		화학	N	N	N	N	N	3995	65	2	1.65	31749120	8090	118.60	3930	4040	3870	5100	2755	3930	3924.49	1.55	-896	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2139	13.06	0.20	12	0.02	306.00	20008.00	4640	20230612	-13.90	3760	20221013	6.25	4640	-13.90	20230612	3850	3.77	20231006	4640	-13.90	20230612	3760	6.25	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
119	20231010	110154	57	100.00	KOSPI		화학	N	N	N	N	N	3945	15	2	0.38	25521230	6517	95.54	3930	3975	3870	5100	2755	3930	3916.10	1.55	-535	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2112	12.89	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.98	3760	20221013	4.92	4640	-14.98	20230612	3850	2.47	20231006	4640	-14.98	20230612	3760	4.92	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
120	20231010	100155	57	100.00	KOSPI		화학	N	N	N	N	N	3945	15	2	0.38	23239420	5938	87.05	3930	3975	3870	5100	2755	3930	3913.67	1.55	-399	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2112	12.89	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.98	3760	20221013	4.92	4640	-14.98	20230612	3850	2.47	20231006	4640	-14.98	20230612	3760	4.92	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
121	20231010	090157	57	100.00	KOSPI		화학	N	N	N	N	N	3975	45	2	1.15	679935	173	2.54	3930	3975	3930	5100	2755	3930	3930.26	1.55	-17	4016	3972	3911	3867	3806	3942	3837	268	1170	500	2820	5	1	53543977	2128	12.99	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.33	3760	20221013	5.72	4640	-14.33	20230612	3850	3.25	20231006	4640	-14.33	20230612	3760	5.72	20221013	0.13	N	005720	500	267 억	827276	N	N	0	N	N
122	20231006	160156	57	100.00	KOSPI		화학	N	N	N	N	N	3930	10	2	0.26	26747575	6817	60.04	3955	3955	3850	5090	2745	3920	3923.63	1.55	-861	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2104	12.84	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
123	20231006	150153	57	100.00	KOSPI		화학	N	N	N	N	N	3945	25	2	0.64	26240280	6688	58.90	3955	3955	3850	5090	2745	3920	3923.49	1.55	-875	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2112	12.89	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.98	3760	20221013	4.92	4640	-14.98	20230612	3850	2.47	20231006	4640	-14.98	20230612	3760	4.92	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
124	20231006	140154	57	100.00	KOSPI		화학	N	N	N	N	N	3935	15	2	0.38	23770045	6061	53.38	3955	3955	3850	5090	2745	3920	3921.80	1.55	-858	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2107	12.86	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.19	3760	20221013	4.65	4640	-15.19	20230612	3850	2.21	20231006	4640	-15.19	20230612	3760	4.65	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
125	20231006	130153	57	100.00	KOSPI		화학	N	N	N	N	N	3930	10	2	0.26	22399015	5712	50.30	3955	3955	3850	5090	2745	3920	3921.40	1.55	-691	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2104	12.84	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
126	20231006	120153	57	100.00	KOSPI		화학	N	N	N	N	N	3940	20	2	0.51	11247940	2875	25.32	3955	3955	3850	5090	2745	3920	3912.33	1.55	-795	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2110	12.88	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.09	3760	20221013	4.79	4640	-15.09	20230612	3850	2.34	20231006	4640	-15.09	20230612	3760	4.79	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
127	20231006	110152	57	100.00	KOSPI		화학	N	N	N	N	N	3930	10	2	0.26	8775000	2246	19.78	3955	3955	3850	5090	2745	3920	3906.95	1.55	-664	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2104	12.84	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.30	3760	20221013	4.52	4640	-15.30	20230612	3850	2.08	20231006	4640	-15.30	20230612	3760	4.52	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
128	20231006	100154	57	100.00	KOSPI		화학	N	N	N	N	N	3900	-20	5	-0.51	6146105	1576	13.88	3955	3955	3850	5090	2745	3920	3899.81	1.55	-417	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2088	12.75	0.19	12	0.00	306.00	20008.00	4640	20230612	-15.95	3760	20221013	3.72	4640	-15.95	20230612	3850	1.30	20231006	4640	-15.95	20230612	3760	3.72	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N
129	20231006	090151	57	100.00	KOSPI		화학	N	N	N	N	N	3925	5	2	0.13	544695	138	1.22	3955	3955	3925	5090	2745	3920	3947.07	1.55	-37	4070	3995	3955	3880	3840	3975	3860	268	1170	500	2820	5	1	53543977	2102	12.83	0.20	12	0.00	306.00	20008.00	4640	20230612	-15.41	3760	20221013	4.39	4640	-15.41	20230612	3855	1.82	20230314	4640	-15.41	20230612	3760	4.39	20221013	0.13	N	005720	500	267 억	827929	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History