KissMeData/025860/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7090	-90	5	-1.25	720401390	100946	215.58	7200	7250	7090	9330	5030	7180	7136.60	4.86	-18328	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3522	7.46	0.68	12	0.20	951.00	10451.00	9770	20230206	-27.43	7080	20231024	0.14	9770	-27.43	20230206	7080	0.14	20231024	9770	-27.43	20230206	7080	0.14	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
3	20231031	150401	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-80	5	-1.11	673965660	94403	201.60	7200	7250	7090	9330	5030	7180	7139.24	4.86	-17016	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3527	7.47	0.68	12	0.19	951.00	10451.00	9770	20230206	-27.33	7080	20231024	0.28	9770	-27.33	20230206	7080	0.28	20231024	9770	-27.33	20230206	7080	0.28	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
4	20231031	140404	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7120	-60	5	-0.84	595538730	83359	178.02	7200	7250	7100	9330	5030	7180	7144.26	4.86	-14706	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3537	7.49	0.68	12	0.17	951.00	10451.00	9770	20230206	-27.12	7080	20231024	0.56	9770	-27.12	20230206	7080	0.56	20231024	9770	-27.12	20230206	7080	0.56	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
5	20231031	130400	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-80	5	-1.11	519830690	72703	155.26	7200	7250	7100	9330	5030	7180	7150.06	4.86	-11277	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3527	7.47	0.68	12	0.15	951.00	10451.00	9770	20230206	-27.33	7080	20231024	0.28	9770	-27.33	20230206	7080	0.28	20231024	9770	-27.33	20230206	7080	0.28	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
6	20231031	120356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7130	-50	5	-0.70	340068800	47437	101.30	7200	7250	7110	9330	5030	7180	7168.85	4.86	-10561	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3542	7.50	0.68	12	0.10	951.00	10451.00	9770	20230206	-27.02	7080	20231024	0.71	9770	-27.02	20230206	7080	0.71	20231024	9770	-27.02	20230206	7080	0.71	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
7	20231031	110408	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-10	5	-0.14	184349050	25657	54.79	7200	7250	7120	9330	5030	7180	7185.14	4.86	-74	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3562	7.54	0.69	12	0.05	951.00	10451.00	9770	20230206	-26.61	7080	20231024	1.27	9770	-26.61	20230206	7080	1.27	20231024	9770	-26.61	20230206	7080	1.27	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
8	20231031	100403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-10	5	-0.14	108957350	15126	32.30	7200	7250	7160	9330	5030	7180	7203.32	4.86	1309	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3562	7.54	0.69	12	0.03	951.00	10451.00	9770	20230206	-26.61	7080	20231024	1.27	9770	-26.61	20230206	7080	1.27	20231024	9770	-26.61	20230206	7080	1.27	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
9	20231031	090359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7240	60	2	0.84	5842640	810	1.73	7200	7240	7200	9330	5030	7180	7213.14	4.86	345	7346	7262	7186	7102	7026	7305	7145	497	2150	1000	5450	10	1	49678843	3597	7.61	0.69	12	0.00	951.00	10451.00	9770	20230206	-25.90	7080	20231024	2.26	9770	-25.90	20230206	7080	2.26	20231024	9770	-25.90	20230206	7080	2.26	20231024	1.81	N	025860	1000	496 억	2416302	N	N	0	N	N
10	20231030	160356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	0	3	0.00	336118890	46738	42.89	7110	7270	7110	9330	5030	7180	7191.55	4.85	9835	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3567	7.55	0.69	12	0.09	951.00	10451.00	9770	20230206	-26.51	7080	20231024	1.41	9770	-26.51	20230206	7080	1.41	20231024	9770	-26.51	20230206	7080	1.41	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
11	20231030	150348	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	0	3	0.00	300639980	41798	38.36	7110	7270	7110	9330	5030	7180	7192.69	4.85	9542	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3567	7.55	0.69	12	0.08	951.00	10451.00	9770	20230206	-26.51	7080	20231024	1.41	9770	-26.51	20230206	7080	1.41	20231024	9770	-26.51	20230206	7080	1.41	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
12	20231030	140350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	20	2	0.28	266483750	37047	34.00	7110	7270	7110	9330	5030	7180	7193.13	4.85	9426	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3577	7.57	0.69	12	0.07	951.00	10451.00	9770	20230206	-26.31	7080	20231024	1.69	9770	-26.31	20230206	7080	1.69	20231024	9770	-26.31	20230206	7080	1.69	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
13	20231030	130349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	40	2	0.56	220794020	30702	28.17	7110	7270	7110	9330	5030	7180	7191.52	4.85	8121	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3587	7.59	0.69	12	0.06	951.00	10451.00	9770	20230206	-26.10	7080	20231024	1.98	9770	-26.10	20230206	7080	1.98	20231024	9770	-26.10	20230206	7080	1.98	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
14	20231030	120345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7200	20	2	0.28	202769710	28202	25.88	7110	7270	7110	9330	5030	7180	7189.91	4.85	8022	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3577	7.57	0.69	12	0.06	951.00	10451.00	9770	20230206	-26.31	7080	20231024	1.69	9770	-26.31	20230206	7080	1.69	20231024	9770	-26.31	20230206	7080	1.69	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
15	20231030	110345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7210	30	2	0.42	150686900	21015	19.28	7110	7220	7110	9330	5030	7180	7170.44	4.85	10989	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3582	7.58	0.69	12	0.04	951.00	10451.00	9770	20230206	-26.20	7080	20231024	1.84	9770	-26.20	20230206	7080	1.84	20231024	9770	-26.20	20230206	7080	1.84	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
16	20231030	100347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7210	30	2	0.42	100271900	13998	12.85	7110	7210	7110	9330	5030	7180	7163.30	4.85	7286	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3582	7.58	0.69	12	0.03	951.00	10451.00	9770	20230206	-26.20	7080	20231024	1.84	9770	-26.20	20230206	7080	1.84	20231024	9770	-26.20	20230206	7080	1.84	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
17	20231030	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	0	3	0.00	10662490	1495	1.37	7110	7180	7110	9330	5030	7180	7132.10	4.85	314	7340	7260	7200	7120	7060	7230	7090	497	2150	1000	5450	10	1	49678843	3567	7.55	0.69	12	0.00	951.00	10451.00	9770	20230206	-26.51	7080	20231024	1.41	9770	-26.51	20230206	7080	1.41	20231024	9770	-26.51	20230206	7080	1.41	20231024	1.81	N	025860	1000	496 억	2407083	N	N	0	N	N
18	20231027	160330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	-30	5	-0.42	777953120	108348	129.69	7230	7280	7140	9370	5050	7210	7180.13	4.84	2797	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3567	7.55	0.69	12	0.22	951.00	10451.00	9770	20230206	-26.51	7080	20231024	1.41	9770	-26.51	20230206	7080	1.41	20231024	9770	-26.51	20230206	7080	1.41	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
19	20231027	150345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7170	-40	5	-0.55	628657970	87501	104.73	7230	7280	7140	9370	5050	7210	7184.58	4.84	2704	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3562	7.54	0.69	12	0.18	951.00	10451.00	9770	20230206	-26.61	7080	20231024	1.27	9770	-26.61	20230206	7080	1.27	20231024	9770	-26.61	20230206	7080	1.27	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
20	20231027	140346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	-20	5	-0.28	472278480	65667	78.60	7230	7280	7140	9370	5050	7210	7192.02	4.84	5690	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3572	7.56	0.69	12	0.13	951.00	10451.00	9770	20230206	-26.41	7080	20231024	1.55	9770	-26.41	20230206	7080	1.55	20231024	9770	-26.41	20230206	7080	1.55	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
21	20231027	130342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	-20	5	-0.28	338439290	46972	56.22	7230	7280	7150	9370	5050	7210	7205.13	4.84	8072	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3572	7.56	0.69	12	0.09	951.00	10451.00	9770	20230206	-26.41	7080	20231024	1.55	9770	-26.41	20230206	7080	1.55	20231024	9770	-26.41	20230206	7080	1.55	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
22	20231027	120347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	10	2	0.14	252602900	35046	41.95	7230	7280	7150	9370	5050	7210	7207.75	4.84	9671	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3587	7.59	0.69	12	0.07	951.00	10451.00	9770	20230206	-26.10	7080	20231024	1.98	9770	-26.10	20230206	7080	1.98	20231024	9770	-26.10	20230206	7080	1.98	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
23	20231027	110350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7210	0	3	0.00	200781750	27872	33.36	7230	7280	7150	9370	5050	7210	7203.71	4.84	5445	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3582	7.58	0.69	12	0.06	951.00	10451.00	9770	20230206	-26.20	7080	20231024	1.84	9770	-26.20	20230206	7080	1.84	20231024	9770	-26.20	20230206	7080	1.84	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
24	20231027	100346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	-20	5	-0.28	87047180	12088	14.47	7230	7280	7150	9370	5050	7210	7201.12	4.84	-2650	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3572	7.56	0.69	12	0.02	951.00	10451.00	9770	20230206	-26.41	7080	20231024	1.55	9770	-26.41	20230206	7080	1.55	20231024	9770	-26.41	20230206	7080	1.55	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
25	20231027	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7240	30	2	0.42	9965920	1377	1.65	7230	7280	7230	9370	5050	7210	7237.41	4.84	65	7403	7306	7253	7156	7103	7280	7130	497	2160	1000	5470	10	1	49678843	3597	7.61	0.69	12	0.00	951.00	10451.00	9770	20230206	-25.90	7080	20231024	2.26	9770	-25.90	20230206	7080	2.26	20231024	9770	-25.90	20230206	7080	2.26	20231024	1.84	N	025860	1000	496 억	2403222	N	N	0	N	N
26	20231026	160340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7210	-180	5	-2.44	601761840	82990	46.51	7290	7350	7200	9600	5180	7390	7251.10	4.90	-27257	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3582	7.58	0.69	12	0.17	951.00	10451.00	9770	20230206	-26.20	7080	20231024	1.84	9770	-26.20	20230206	7080	1.84	20231024	9770	-26.20	20230206	7080	1.84	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
27	20231026	150341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	-160	5	-2.17	573044220	79008	44.28	7290	7350	7210	9600	5180	7390	7252.99	4.90	-25964	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3592	7.60	0.69	12	0.16	951.00	10451.00	9770	20230206	-26.00	7080	20231024	2.12	9770	-26.00	20230206	7080	2.12	20231024	9770	-26.00	20230206	7080	2.12	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
28	20231026	140342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	-170	5	-2.30	492762550	67884	38.04	7290	7350	7210	9600	5180	7390	7258.89	4.90	-25158	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3587	7.59	0.69	12	0.14	951.00	10451.00	9770	20230206	-26.10	7080	20231024	1.98	9770	-26.10	20230206	7080	1.98	20231024	9770	-26.10	20230206	7080	1.98	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
29	20231026	130341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-130	5	-1.76	358637580	49349	27.66	7290	7350	7230	9600	5180	7390	7267.37	4.90	-19461	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3607	7.63	0.69	12	0.10	951.00	10451.00	9770	20230206	-25.69	7080	20231024	2.54	9770	-25.69	20230206	7080	2.54	20231024	9770	-25.69	20230206	7080	2.54	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
30	20231026	120340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-140	5	-1.89	293682400	40386	22.63	7290	7350	7230	9600	5180	7390	7271.89	4.90	-15620	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3602	7.62	0.69	12	0.08	951.00	10451.00	9770	20230206	-25.79	7080	20231024	2.40	9770	-25.79	20230206	7080	2.40	20231024	9770	-25.79	20230206	7080	2.40	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
31	20231026	110343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-140	5	-1.89	227958070	31310	17.55	7290	7350	7250	9600	5180	7390	7280.68	4.90	-11416	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3602	7.62	0.69	12	0.06	951.00	10451.00	9770	20230206	-25.79	7080	20231024	2.40	9770	-25.79	20230206	7080	2.40	20231024	9770	-25.79	20230206	7080	2.40	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
32	20231026	100343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-120	5	-1.62	173010050	23747	13.31	7290	7350	7250	9600	5180	7390	7285.55	4.90	-10625	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3612	7.64	0.70	12	0.05	951.00	10451.00	9770	20230206	-25.59	7080	20231024	2.68	9770	-25.59	20230206	7080	2.68	20231024	9770	-25.59	20230206	7080	2.68	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
33	20231026	090341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	-60	5	-0.81	21619450	2971	1.66	7290	7340	7250	9600	5180	7390	7276.83	4.90	111	7676	7532	7376	7232	7076	7605	7305	497	2210	1000	5610	10	1	49678843	3641	7.71	0.70	12	0.01	951.00	10451.00	9770	20230206	-24.97	7080	20231024	3.53	9770	-24.97	20230206	7080	3.53	20231024	9770	-24.97	20230206	7080	3.53	20231024	1.85	N	025860	1000	496 억	2432138	N	N	0	N	N
34	20231025	160342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	180	2	2.50	1313334700	177236	186.64	7220	7520	7220	9370	5050	7210	7410.14	4.79	53099	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3671	7.77	0.71	12	0.36	951.00	10451.00	9770	20230206	-24.36	7080	20231024	4.38	9770	-24.36	20230206	7080	4.38	20231024	9770	-24.36	20230206	7080	4.38	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
35	20231025	150343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	170	2	2.36	1262683000	170384	179.43	7220	7520	7220	9370	5050	7210	7410.81	4.79	50531	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3666	7.76	0.71	12	0.34	951.00	10451.00	9770	20230206	-24.46	7080	20231024	4.24	9770	-24.46	20230206	7080	4.24	20231024	9770	-24.46	20230206	7080	4.24	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
36	20231025	140340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	200	2	2.77	1165932470	157322	165.67	7220	7520	7220	9370	5050	7210	7411.12	4.79	44538	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3681	7.79	0.71	12	0.32	951.00	10451.00	9770	20230206	-24.16	7080	20231024	4.66	9770	-24.16	20230206	7080	4.66	20231024	9770	-24.16	20230206	7080	4.66	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
37	20231025	130341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	190	2	2.64	1104548260	149028	156.94	7220	7520	7220	9370	5050	7210	7411.68	4.79	40955	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3676	7.78	0.71	12	0.30	951.00	10451.00	9770	20230206	-24.26	7080	20231024	4.52	9770	-24.26	20230206	7080	4.52	20231024	9770	-24.26	20230206	7080	4.52	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
38	20231025	120339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	220	2	3.05	1036420460	139832	147.25	7220	7520	7220	9370	5050	7210	7411.90	4.79	38121	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3691	7.81	0.71	12	0.28	951.00	10451.00	9770	20230206	-23.95	7080	20231024	4.94	9770	-23.95	20230206	7080	4.94	20231024	9770	-23.95	20230206	7080	4.94	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
39	20231025	110340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7460	250	2	3.47	676154020	91692	96.56	7220	7520	7220	9370	5050	7210	7374.19	4.79	41209	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3706	7.84	0.71	12	0.18	951.00	10451.00	9770	20230206	-23.64	7080	20231024	5.37	9770	-23.64	20230206	7080	5.37	20231024	9770	-23.64	20230206	7080	5.37	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
40	20231025	100339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	100	2	1.39	258181060	35483	37.37	7220	7350	7220	9370	5050	7210	7276.19	4.79	23859	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3632	7.69	0.70	12	0.07	951.00	10451.00	9770	20230206	-25.18	7080	20231024	3.25	9770	-25.18	20230206	7080	3.25	20231024	9770	-25.18	20230206	7080	3.25	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
41	20231025	090340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	20	2	0.28	8657200	1199	1.26	7220	7230	7220	9370	5050	7210	7220.35	4.79	20	7376	7292	7186	7102	6996	7335	7145	497	2160	1000	5470	10	1	49678843	3592	7.60	0.69	12	0.00	951.00	10451.00	9770	20230206	-26.00	7080	20231024	2.12	9770	-26.00	20230206	7080	2.12	20231024	9770	-26.00	20230206	7080	2.12	20231024	1.89	N	025860	1000	496 억	2379718	N	N	0	N	N
42	20231024	160334	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7210	-10	5	-0.14	678307190	94614	87.34	7190	7270	7080	9380	5060	7220	7169.03	4.81	-7040	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3582	7.58	0.69	12	0.19	951.00	10451.00	9770	20230206	-26.20	7080	20231024	1.84	9770	-26.20	20230206	7080	1.84	20231024	9770	-26.20	20230206	7080	1.84	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
43	20231024	150339	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7230	10	2	0.14	641458360	89501	82.62	7190	7270	7080	9380	5060	7220	7167.05	4.81	-7051	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3592	7.60	0.69	12	0.18	951.00	10451.00	9770	20230206	-26.00	7080	20231024	2.12	9770	-26.00	20230206	7080	2.12	20231024	9770	-26.00	20230206	7080	2.12	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
44	20231024	140333	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7220	0	3	0.00	548827760	76667	70.77	7190	7270	7080	9380	5060	7220	7158.59	4.81	-12899	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3587	7.59	0.69	12	0.15	951.00	10451.00	9770	20230206	-26.10	7080	20231024	1.98	9770	-26.10	20230206	7080	1.98	20231024	9770	-26.10	20230206	7080	1.98	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
45	20231024	130338	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7170	-50	5	-0.69	484999540	67772	62.56	7190	7270	7080	9380	5060	7220	7156.34	4.81	-14638	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3562	7.54	0.69	12	0.14	951.00	10451.00	9770	20230206	-26.61	7080	20231024	1.27	9770	-26.61	20230206	7080	1.27	20231024	9770	-26.61	20230206	7080	1.27	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
46	20231024	120342	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7160	-60	5	-0.83	473001780	66096	61.02	7190	7270	7080	9380	5060	7220	7156.28	4.81	-14680	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3557	7.53	0.69	12	0.13	951.00	10451.00	9770	20230206	-26.71	7080	20231024	1.13	9770	-26.71	20230206	7080	1.13	20231024	9770	-26.71	20230206	7080	1.13	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
47	20231024	110337	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7110	-110	5	-1.52	390725170	54542	50.35	7190	7270	7080	9380	5060	7220	7163.75	4.81	-15792	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3532	7.48	0.68	12	0.11	951.00	10451.00	9770	20230206	-27.23	7080	20231024	0.42	9770	-27.23	20230206	7080	0.42	20231024	9770	-27.23	20230206	7080	0.42	20231024	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
48	20231024	100334	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	-40	5	-0.55	150869240	20865	19.26	7190	7270	7170	9380	5060	7220	7230.73	4.81	-7706	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3567	7.55	0.69	12	0.04	951.00	10451.00	9770	20230206	-26.51	7110	20230927	0.98	9770	-26.51	20230206	7110	0.98	20230927	9770	-26.51	20230206	7110	0.98	20230927	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
49	20231024	090337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	50	2	0.69	5720930	792	0.73	7190	7270	7190	9380	5060	7220	7223.40	4.81	29	7333	7276	7243	7186	7153	7260	7170	497	2160	1000	5480	10	1	49678843	3612	7.64	0.70	12	0.00	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	1.93	N	025860	1000	496 억	2387420	N	N	0	N	N
50	20231023	160332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	-70	5	-0.96	765379690	105623	82.14	7250	7300	7210	9470	5110	7290	7246.33	4.84	-19725	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3587	7.59	0.69	12	0.21	951.00	10451.00	9770	20230206	-26.10	7110	20230927	1.55	9770	-26.10	20230206	7110	1.55	20230927	9770	-26.10	20230206	7110	1.55	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
51	20231023	150331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	-70	5	-0.96	698227950	96320	74.91	7250	7300	7210	9470	5110	7290	7249.03	4.84	-18247	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3587	7.59	0.69	12	0.19	951.00	10451.00	9770	20230206	-26.10	7110	20230927	1.55	9770	-26.10	20230206	7110	1.55	20230927	9770	-26.10	20230206	7110	1.55	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
52	20231023	140334	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	-60	5	-0.82	606543320	83627	65.03	7250	7300	7220	9470	5110	7290	7252.94	4.84	-14564	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3592	7.60	0.69	12	0.17	951.00	10451.00	9770	20230206	-26.00	7110	20230927	1.69	9770	-26.00	20230206	7110	1.69	20230927	9770	-26.00	20230206	7110	1.69	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
53	20231023	130333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7240	-50	5	-0.69	474134800	65353	50.82	7250	7300	7220	9470	5110	7290	7254.96	4.84	-6132	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3597	7.61	0.69	12	0.13	951.00	10451.00	9770	20230206	-25.90	7110	20230927	1.83	9770	-25.90	20230206	7110	1.83	20230927	9770	-25.90	20230206	7110	1.83	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
54	20231023	120331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-30	5	-0.41	392885680	54145	42.11	7250	7300	7220	9470	5110	7290	7256.15	4.84	-3934	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3607	7.63	0.69	12	0.11	951.00	10451.00	9770	20230206	-25.69	7110	20230927	2.11	9770	-25.69	20230206	7110	2.11	20230927	9770	-25.69	20230206	7110	2.11	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
55	20231023	110331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	324146530	44693	34.76	7250	7300	7220	9470	5110	7290	7252.70	4.84	3874	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3627	7.68	0.70	12	0.09	951.00	10451.00	9770	20230206	-25.28	7110	20230927	2.67	9770	-25.28	20230206	7110	2.67	20230927	9770	-25.28	20230206	7110	2.67	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
56	20231023	100330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-10	5	-0.14	261755910	36110	28.08	7250	7300	7220	9470	5110	7290	7248.80	4.84	5800	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3617	7.66	0.70	12	0.07	951.00	10451.00	9770	20230206	-25.49	7110	20230927	2.39	9770	-25.49	20230206	7110	2.39	20230927	9770	-25.49	20230206	7110	2.39	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
57	20231023	090336	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	-70	5	-0.96	64986340	8968	6.97	7250	7260	7220	9470	5110	7290	7246.27	4.84	3583	7510	7400	7300	7190	7090	7350	7140	497	2180	1000	5540	10	1	49678843	3587	7.59	0.69	12	0.02	951.00	10451.00	9770	20230206	-26.10	7110	20230927	1.55	9770	-26.10	20230206	7110	1.55	20230927	9770	-26.10	20230206	7110	1.55	20230927	1.98	N	025860	1000	496 억	2405903	N	N	1861	N	N
58	20231020	160332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	-90	5	-1.22	933023270	128134	112.86	7300	7410	7200	9590	5170	7380	7281.62	4.81	33362	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3622	7.67	0.70	12	0.26	951.00	10451.00	9770	20230206	-25.38	7110	20230927	2.53	9770	-25.38	20230206	7110	2.53	20230927	9770	-25.38	20230206	7110	2.53	20230927	1.99	N	025860	1000	496 억	2390243	N	N	1861	N	N
59	20231020	150331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	-40	5	-0.54	850024550	116737	102.82	7300	7410	7200	9590	5170	7380	7281.53	4.81	30561	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3646	7.72	0.70	12	0.23	951.00	10451.00	9770	20230206	-24.87	7110	20230927	3.23	9770	-24.87	20230206	7110	3.23	20230927	9770	-24.87	20230206	7110	3.23	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
60	20231020	140333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	20	2	0.27	726986350	100006	88.09	7300	7410	7200	9590	5170	7380	7269.43	4.81	26762	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3676	7.78	0.71	12	0.20	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
61	20231020	130325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	0	3	0.00	658611230	90750	79.93	7300	7380	7200	9590	5170	7380	7257.42	4.81	22908	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3666	7.76	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.46	7110	20230927	3.80	9770	-24.46	20230206	7110	3.80	20230927	9770	-24.46	20230206	7110	3.80	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
62	20231020	120329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-30	5	-0.41	608771570	83974	73.97	7300	7350	7200	9590	5170	7380	7249.52	4.81	19625	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3651	7.73	0.70	12	0.17	951.00	10451.00	9770	20230206	-24.77	7110	20230927	3.38	9770	-24.77	20230206	7110	3.38	20230927	9770	-24.77	20230206	7110	3.38	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
63	20231020	110332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-110	5	-1.49	542739050	74915	65.99	7300	7330	7200	9590	5170	7380	7244.73	4.81	14254	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3612	7.64	0.70	12	0.15	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
64	20231020	100329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-120	5	-1.63	277533430	38233	33.68	7300	7330	7200	9590	5170	7380	7259.00	4.81	1708	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3607	7.63	0.69	12	0.08	951.00	10451.00	9770	20230206	-25.69	7110	20230927	2.11	9770	-25.69	20230206	7110	2.11	20230927	9770	-25.69	20230206	7110	2.11	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
65	20231020	090331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-110	5	-1.49	39975370	5490	4.84	7300	7300	7270	9590	5170	7380	7281.49	4.81	45	7666	7522	7426	7282	7186	7475	7235	497	2210	1000	5600	10	1	49678843	3612	7.64	0.70	12	0.01	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	1.99	N	025860	1000	496 억	2390243	N	N	14	N	N
66	20231019	160329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	-180	5	-2.38	811285040	109608	79.29	7470	7570	7330	9820	5300	7560	7401.76	4.82	-3078	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3666	7.76	0.71	12	0.22	951.00	10451.00	9770	20230206	-24.46	7110	20230927	3.80	9770	-24.46	20230206	7110	3.80	20230927	9770	-24.46	20230206	7110	3.80	20230927	1.94	N	025860	1000	496 억	2393393	N	N	14	N	N
67	20231019	150327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-190	5	-2.51	715303650	96581	69.86	7470	7570	7330	9820	5300	7560	7406.25	4.82	-3706	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3661	7.75	0.71	12	0.19	951.00	10451.00	9770	20230206	-24.56	7110	20230927	3.66	9770	-24.56	20230206	7110	3.66	20230927	9770	-24.56	20230206	7110	3.66	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
68	20231019	140328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-160	5	-2.12	670601980	90515	65.47	7470	7570	7330	9820	5300	7560	7408.73	4.82	-1514	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3676	7.78	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
69	20231019	130326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-160	5	-2.12	599641880	80869	58.50	7470	7570	7330	9820	5300	7560	7414.97	4.82	-3799	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3676	7.78	0.71	12	0.16	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
70	20231019	120327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	-190	5	-2.51	453693470	61003	44.13	7470	7570	7350	9820	5300	7560	7437.22	4.82	-3178	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3661	7.75	0.71	12	0.12	951.00	10451.00	9770	20230206	-24.56	7110	20230927	3.66	9770	-24.56	20230206	7110	3.66	20230927	9770	-24.56	20230206	7110	3.66	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
71	20231019	110328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-130	5	-1.72	288996480	38714	28.00	7470	7570	7410	9820	5300	7560	7464.90	4.82	-4527	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3691	7.81	0.71	12	0.08	951.00	10451.00	9770	20230206	-23.95	7110	20230927	4.50	9770	-23.95	20230206	7110	4.50	20230927	9770	-23.95	20230206	7110	4.50	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
72	20231019	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-70	5	-0.93	164533260	21991	15.91	7470	7570	7430	9820	5300	7560	7481.83	4.82	-3295	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3721	7.88	0.72	12	0.04	951.00	10451.00	9770	20230206	-23.34	7110	20230927	5.34	9770	-23.34	20230206	7110	5.34	20230927	9770	-23.34	20230206	7110	5.34	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
73	20231019	090329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-70	5	-0.93	25487340	3409	2.47	7470	7500	7470	9820	5300	7560	7476.36	4.82	-373	7686	7622	7546	7482	7406	7655	7515	497	2260	1000	5740	10	1	49678843	3721	7.88	0.72	12	0.01	951.00	10451.00	9770	20230206	-23.34	7110	20230927	5.34	9770	-23.34	20230206	7110	5.34	20230927	9770	-23.34	20230206	7110	5.34	20230927	1.94	N	025860	1000	496 억	2393393	N	N	19	N	N
74	20231018	160329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	60	2	0.80	1035812620	137288	105.38	7500	7610	7470	9750	5250	7500	7544.82	4.75	31749	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3756	7.95	0.72	12	0.28	951.00	10451.00	9770	20230206	-22.62	7110	20230927	6.33	9770	-22.62	20230206	7110	6.33	20230927	9770	-22.62	20230206	7110	6.33	20230927	1.97	N	025860	1000	496 억	2360905	N	N	19	N	N
75	20231018	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7510	10	2	0.13	800206460	106074	81.42	7500	7610	7470	9750	5250	7500	7543.85	4.75	13187	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3731	7.90	0.72	12	0.21	951.00	10451.00	9770	20230206	-23.13	7110	20230927	5.63	9770	-23.13	20230206	7110	5.63	20230927	9770	-23.13	20230206	7110	5.63	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
76	20231018	140324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	30	2	0.40	706007040	93555	71.81	7500	7610	7470	9750	5250	7500	7546.44	4.75	10425	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3741	7.92	0.72	12	0.19	951.00	10451.00	9770	20230206	-22.93	7110	20230927	5.91	9770	-22.93	20230206	7110	5.91	20230927	9770	-22.93	20230206	7110	5.91	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
77	20231018	130322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	50	2	0.67	660782520	87554	67.20	7500	7610	7470	9750	5250	7500	7547.14	4.75	10043	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3751	7.94	0.72	12	0.18	951.00	10451.00	9770	20230206	-22.72	7110	20230927	6.19	9770	-22.72	20230206	7110	6.19	20230927	9770	-22.72	20230206	7110	6.19	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
78	20231018	120327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	70	2	0.93	609103700	80698	61.94	7500	7610	7470	9750	5250	7500	7547.94	4.75	8533	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3761	7.96	0.72	12	0.16	951.00	10451.00	9770	20230206	-22.52	7110	20230927	6.47	9770	-22.52	20230206	7110	6.47	20230927	9770	-22.52	20230206	7110	6.47	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
79	20231018	110325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	50	2	0.67	492632400	65270	50.10	7500	7610	7470	9750	5250	7500	7547.61	4.75	3581	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3751	7.94	0.72	12	0.13	951.00	10451.00	9770	20230206	-22.72	7110	20230927	6.19	9770	-22.72	20230206	7110	6.19	20230927	9770	-22.72	20230206	7110	6.19	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
80	20231018	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	60	2	0.80	356803160	47314	36.32	7500	7610	7470	9750	5250	7500	7541.18	4.75	-998	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3756	7.95	0.72	12	0.10	951.00	10451.00	9770	20230206	-22.62	7110	20230927	6.33	9770	-22.62	20230206	7110	6.33	20230927	9770	-22.62	20230206	7110	6.33	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
81	20231018	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	0	3	0.00	19503830	2603	2.00	7500	7510	7470	9750	5250	7500	7492.83	4.75	-339	7720	7610	7540	7430	7360	7575	7395	497	2250	1000	5700	10	1	49678843	3726	7.89	0.72	12	0.01	951.00	10451.00	9770	20230206	-23.23	7110	20230927	5.49	9770	-23.23	20230206	7110	5.49	20230927	9770	-23.23	20230206	7110	5.49	20230927	1.97	N	025860	1000	496 억	2360905	N	N	34	N	N
82	20231017	160327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-30	5	-0.40	979584130	130060	15.45	7580	7650	7470	9780	5280	7530	7531.80	4.76	-1633	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3726	7.89	0.72	12	0.26	951.00	10451.00	9770	20230206	-23.23	7110	20230927	5.49	9770	-23.23	20230206	7110	5.49	20230927	9770	-23.23	20230206	7110	5.49	20230927	1.96	N	025860	1000	496 억	2362272	N	N	34	N	N
83	20231017	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-30	5	-0.40	891428720	118283	14.05	7580	7650	7480	9780	5280	7530	7536.41	4.76	-1881	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3726	7.89	0.72	12	0.24	951.00	10451.00	9770	20230206	-23.23	7110	20230927	5.49	9770	-23.23	20230206	7110	5.49	20230927	9770	-23.23	20230206	7110	5.49	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
84	20231017	140326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-40	5	-0.53	790913320	104867	12.46	7580	7650	7480	9780	5280	7530	7542.06	4.76	-755	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3721	7.88	0.72	12	0.21	951.00	10451.00	9770	20230206	-23.34	7110	20230927	5.34	9770	-23.34	20230206	7110	5.34	20230927	9770	-23.34	20230206	7110	5.34	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
85	20231017	130325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	0	3	0.00	704807950	93410	11.10	7580	7650	7480	9780	5280	7530	7545.32	4.76	-341	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3741	7.92	0.72	12	0.19	951.00	10451.00	9770	20230206	-22.93	7110	20230927	5.91	9770	-22.93	20230206	7110	5.91	20230927	9770	-22.93	20230206	7110	5.91	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
86	20231017	120325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	30	2	0.40	638105180	84556	10.04	7580	7650	7480	9780	5280	7530	7546.54	4.76	2759	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3756	7.95	0.72	12	0.17	951.00	10451.00	9770	20230206	-22.62	7110	20230927	6.33	9770	-22.62	20230206	7110	6.33	20230927	9770	-22.62	20230206	7110	6.33	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
87	20231017	110322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7510	-20	5	-0.27	585068200	77515	9.21	7580	7650	7480	9780	5280	7530	7547.81	4.76	3009	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3731	7.90	0.72	12	0.16	951.00	10451.00	9770	20230206	-23.13	7110	20230927	5.63	9770	-23.13	20230206	7110	5.63	20230927	9770	-23.13	20230206	7110	5.63	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
88	20231017	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	0	3	0.00	455967130	60307	7.16	7580	7650	7510	9780	5280	7530	7560.77	4.76	4226	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3741	7.92	0.72	12	0.12	951.00	10451.00	9770	20230206	-22.93	7110	20230927	5.91	9770	-22.93	20230206	7110	5.91	20230927	9770	-22.93	20230206	7110	5.91	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
89	20231017	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7590	60	2	0.80	38593560	5096	0.61	7580	7600	7560	9780	5280	7530	7573.30	4.76	237	8303	7916	7683	7296	7063	8110	7490	497	2250	1000	5720	10	1	49678843	3771	7.98	0.73	12	0.01	951.00	10451.00	9770	20230206	-22.31	7110	20230927	6.75	9770	-22.31	20230206	7110	6.75	20230927	9770	-22.31	20230206	7110	6.75	20230927	1.96	N	025860	1000	496 억	2362272	N	N	1005	N	N
90	20231016	160323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	90	2	1.21	6439776670	837600	354.67	7490	8070	7450	9670	5210	7440	7688.54	4.70	29527	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3741	7.92	0.72	12	1.69	951.00	10451.00	9770	20230206	-22.93	7110	20230927	5.91	9770	-22.93	20230206	7110	5.91	20230927	9770	-22.93	20230206	7110	5.91	20230927	1.95	N	025860	1000	496 억	2335714	N	N	1005	N	N
91	20231016	150322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	90	2	1.21	6066483290	787808	333.59	7490	8070	7450	9670	5210	7440	7700.47	4.70	16354	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3741	7.92	0.72	12	1.59	951.00	10451.00	9770	20230206	-22.93	7110	20230927	5.91	9770	-22.93	20230206	7110	5.91	20230927	9770	-22.93	20230206	7110	5.91	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
92	20231016	140323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7630	190	2	2.55	5577978940	723494	306.35	7490	8070	7450	9670	5210	7440	7709.79	4.70	-3598	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3790	8.02	0.73	12	1.46	951.00	10451.00	9770	20230206	-21.90	7110	20230927	7.31	9770	-21.90	20230206	7110	7.31	20230927	9770	-21.90	20230206	7110	7.31	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
93	20231016	130322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	260	2	3.49	5055899860	654623	277.19	7490	8070	7450	9670	5210	7440	7723.39	4.70	-15181	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3825	8.10	0.74	12	1.32	951.00	10451.00	9770	20230206	-21.19	7110	20230927	8.30	9770	-21.19	20230206	7110	8.30	20230927	9770	-21.19	20230206	7110	8.30	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
94	20231016	120323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7630	190	2	2.55	1294771270	171703	72.71	7490	7630	7450	9670	5210	7440	7540.77	4.70	15589	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3790	8.02	0.73	12	0.35	951.00	10451.00	9770	20230206	-21.90	7110	20230927	7.31	9770	-21.90	20230206	7110	7.31	20230927	9770	-21.90	20230206	7110	7.31	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
95	20231016	110321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	40	2	0.54	729846860	97143	41.13	7490	7590	7450	9670	5210	7440	7513.13	4.70	5297	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3716	7.87	0.72	12	0.20	951.00	10451.00	9770	20230206	-23.44	7110	20230927	5.20	9770	-23.44	20230206	7110	5.20	20230927	9770	-23.44	20230206	7110	5.20	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
96	20231016	100318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7510	70	2	0.94	617945530	82202	34.81	7490	7590	7450	9670	5210	7440	7517.42	4.70	7082	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3731	7.90	0.72	12	0.17	951.00	10451.00	9770	20230206	-23.13	7110	20230927	5.63	9770	-23.13	20230206	7110	5.63	20230927	9770	-23.13	20230206	7110	5.63	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
97	20231016	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	110	2	1.48	118345080	15731	6.66	7490	7570	7490	9670	5210	7440	7523.15	4.70	6104	7686	7562	7466	7342	7246	7625	7405	497	2230	1000	5650	10	1	49678843	3751	7.94	0.72	12	0.03	951.00	10451.00	9770	20230206	-22.72	7110	20230927	6.19	9770	-22.72	20230206	7110	6.19	20230927	9770	-22.72	20230206	7110	6.19	20230927	1.95	N	025860	1000	496 억	2335714	N	N	0	N	N
98	20231012	160326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-10	5	-0.14	450105010	60772	68.72	7420	7450	7350	9620	5180	7400	7406.49	4.75	2458	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3671	7.77	0.71	12	0.12	951.00	10451.00	9770	20230206	-24.36	7110	20230927	3.94	9770	-24.36	20230206	7110	3.94	20230927	9770	-24.36	20230206	7110	3.94	20230927	1.98	N	025860	1000	496 억	2361962	N	N	66	N	N
99	20231012	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	0	3	0.00	431717950	58285	65.90	7420	7450	7350	9620	5180	7400	7407.02	4.75	2577	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3676	7.78	0.71	12	0.12	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
100	20231012	140320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	10	2	0.14	367592380	49617	56.10	7420	7450	7350	9620	5180	7400	7408.60	4.75	2502	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3681	7.79	0.71	12	0.10	951.00	10451.00	9770	20230206	-24.16	7110	20230927	4.22	9770	-24.16	20230206	7110	4.22	20230927	9770	-24.16	20230206	7110	4.22	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
101	20231012	130322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	10	2	0.14	343520630	46367	52.43	7420	7450	7350	9620	5180	7400	7408.73	4.75	1766	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3681	7.79	0.71	12	0.09	951.00	10451.00	9770	20230206	-24.16	7110	20230927	4.22	9770	-24.16	20230206	7110	4.22	20230927	9770	-24.16	20230206	7110	4.22	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
102	20231012	120328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	10	2	0.14	328613020	44352	50.15	7420	7450	7350	9620	5180	7400	7409.20	4.75	976	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3681	7.79	0.71	12	0.09	951.00	10451.00	9770	20230206	-24.16	7110	20230927	4.22	9770	-24.16	20230206	7110	4.22	20230927	9770	-24.16	20230206	7110	4.22	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
103	20231012	110326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	10	2	0.14	237263110	32039	36.23	7420	7450	7350	9620	5180	7400	7405.45	4.75	-549	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3681	7.79	0.71	12	0.06	951.00	10451.00	9770	20230206	-24.16	7110	20230927	4.22	9770	-24.16	20230206	7110	4.22	20230927	9770	-24.16	20230206	7110	4.22	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
104	20231012	100325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	0	3	0.00	140445820	19006	21.49	7420	7450	7350	9620	5180	7400	7389.55	4.75	3279	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3676	7.78	0.71	12	0.04	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
105	20231012	090326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-40	5	-0.54	24271090	3275	3.70	7420	7420	7350	9620	5180	7400	7411.02	4.75	-1204	7513	7456	7353	7296	7193	7485	7325	497	2220	1000	5620	10	1	49678843	3656	7.74	0.70	12	0.01	951.00	10451.00	9770	20230206	-24.67	7110	20230927	3.52	9770	-24.67	20230206	7110	3.52	20230927	9770	-24.67	20230206	7110	3.52	20230927	1.98	N	025860	1000	496 억	2361962	N	N	134	N	N
106	20231011	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	150	2	2.07	649476300	88268	64.53	7300	7410	7250	9420	5080	7250	7357.95	4.66	48030	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3676	7.78	0.71	12	0.18	951.00	10451.00	9770	20230206	-24.26	7110	20230927	4.08	9770	-24.26	20230206	7110	4.08	20230927	9770	-24.26	20230206	7110	4.08	20230927	1.99	N	025860	1000	496 억	2313769	N	N	134	N	N
107	20231011	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	130	2	1.79	611749960	83167	60.80	7300	7410	7250	9420	5080	7250	7355.68	4.66	45543	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3666	7.76	0.71	12	0.17	951.00	10451.00	9770	20230206	-24.46	7110	20230927	3.80	9770	-24.46	20230206	7110	3.80	20230927	9770	-24.46	20230206	7110	3.80	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
108	20231011	140327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	140	2	1.93	521510170	70952	51.87	7300	7410	7250	9420	5080	7250	7350.18	4.66	39156	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3671	7.77	0.71	12	0.14	951.00	10451.00	9770	20230206	-24.36	7110	20230927	3.94	9770	-24.36	20230206	7110	3.94	20230927	9770	-24.36	20230206	7110	3.94	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
109	20231011	130320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7370	120	2	1.66	413806400	56369	41.21	7300	7390	7250	9420	5080	7250	7341.03	4.66	30034	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3661	7.75	0.71	12	0.11	951.00	10451.00	9770	20230206	-24.56	7110	20230927	3.66	9770	-24.56	20230206	7110	3.66	20230927	9770	-24.56	20230206	7110	3.66	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
110	20231011	120327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	110	2	1.52	344572510	46978	34.34	7300	7390	7250	9420	5080	7250	7334.76	4.66	26840	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3656	7.74	0.70	12	0.09	951.00	10451.00	9770	20230206	-24.67	7110	20230927	3.52	9770	-24.67	20230206	7110	3.52	20230927	9770	-24.67	20230206	7110	3.52	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
111	20231011	110324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	130	2	1.79	315544460	43035	31.46	7300	7390	7250	9420	5080	7250	7332.28	4.66	26233	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3666	7.76	0.71	12	0.09	951.00	10451.00	9770	20230206	-24.46	7110	20230927	3.80	9770	-24.46	20230206	7110	3.80	20230927	9770	-24.46	20230206	7110	3.80	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
112	20231011	100322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	90	2	1.24	179136890	24487	17.90	7300	7370	7250	9420	5080	7250	7315.59	4.66	14371	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3646	7.72	0.70	12	0.05	951.00	10451.00	9770	20230206	-24.87	7110	20230927	3.23	9770	-24.87	20230206	7110	3.23	20230927	9770	-24.87	20230206	7110	3.23	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
113	20231011	090323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	90	2	1.24	30428350	4175	3.05	7300	7340	7250	9420	5080	7250	7288.23	4.66	2508	7503	7376	7303	7176	7103	7340	7140	497	2170	1000	5510	10	1	49678843	3646	7.72	0.70	12	0.01	951.00	10451.00	9770	20230206	-24.87	7110	20230927	3.23	9770	-24.87	20230206	7110	3.23	20230927	9770	-24.87	20230206	7110	3.23	20230927	1.99	N	025860	1000	496 억	2313769	N	N	211	N	N
114	20231010	160320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-20	5	-0.28	993392130	135802	179.15	7280	7430	7230	9450	5090	7270	7315.27	4.64	6603	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3602	7.62	0.69	12	0.27	951.00	10451.00	9770	20230206	-25.79	7110	20230927	1.97	9770	-25.79	20230206	7110	1.97	20230927	9770	-25.79	20230206	7110	1.97	20230927	2.01	N	025860	1000	496 억	2305500	N	N	211	N	N
115	20231010	150320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	30	2	0.41	915075300	125018	164.92	7280	7430	7230	9450	5090	7270	7319.55	4.64	7389	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3627	7.68	0.70	12	0.25	951.00	10451.00	9770	20230206	-25.28	7110	20230927	2.67	9770	-25.28	20230206	7110	2.67	20230927	9770	-25.28	20230206	7110	2.67	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
116	20231010	140319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-10	5	-0.14	694250920	94612	124.81	7280	7430	7230	9450	5090	7270	7337.88	4.64	8803	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3607	7.63	0.69	12	0.19	951.00	10451.00	9770	20230206	-25.69	7110	20230927	2.11	9770	-25.69	20230206	7110	2.11	20230927	9770	-25.69	20230206	7110	2.11	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
117	20231010	130319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	0	3	0.00	572865670	77876	102.73	7280	7430	7270	9450	5090	7270	7356.13	4.64	9725	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3612	7.64	0.70	12	0.16	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
118	20231010	120319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	60	2	0.83	415864970	56390	74.39	7280	7430	7280	9450	5090	7270	7374.80	4.64	13221	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3641	7.71	0.70	12	0.11	951.00	10451.00	9770	20230206	-24.97	7110	20230927	3.09	9770	-24.97	20230206	7110	3.09	20230927	9770	-24.97	20230206	7110	3.09	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
119	20231010	110312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	60	2	0.83	381556110	51713	68.22	7280	7430	7280	9450	5090	7270	7378.34	4.64	13114	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3641	7.71	0.70	12	0.10	951.00	10451.00	9770	20230206	-24.97	7110	20230927	3.09	9770	-24.97	20230206	7110	3.09	20230927	9770	-24.97	20230206	7110	3.09	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
120	20231010	100316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	120	2	1.65	237907220	32212	42.49	7280	7430	7280	9450	5090	7270	7385.68	4.64	6938	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3671	7.77	0.71	12	0.06	951.00	10451.00	9770	20230206	-24.36	7110	20230927	3.94	9770	-24.36	20230206	7110	3.94	20230927	9770	-24.36	20230206	7110	3.94	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
121	20231010	090318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	160	2	2.20	42048960	5724	7.55	7280	7430	7280	9450	5090	7270	7346.11	4.64	-14	7550	7410	7270	7130	6990	7480	7200	497	2180	1000	5520	10	1	49678843	3691	7.81	0.71	12	0.01	951.00	10451.00	9770	20230206	-23.95	7110	20230927	4.50	9770	-23.95	20230206	7110	4.50	20230927	9770	-23.95	20230206	7110	4.50	20230927	2.01	N	025860	1000	496 억	2305500	N	N	11	N	N
122	20231006	160319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	50	2	0.69	547453630	75239	54.83	7130	7410	7130	9380	5060	7220	7276.32	4.63	6191	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3612	7.64	0.70	12	0.15	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
123	20231006	150314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	70	2	0.97	477211570	65593	47.80	7130	7410	7130	9380	5060	7220	7275.35	4.63	7526	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3622	7.67	0.70	12	0.13	951.00	10451.00	9770	20230206	-25.38	7110	20230927	2.53	9770	-25.38	20230206	7110	2.53	20230927	9770	-25.38	20230206	7110	2.53	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
124	20231006	140314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	10	2	0.14	274026030	37824	27.56	7130	7320	7130	9380	5060	7220	7244.77	4.63	3305	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3592	7.60	0.69	12	0.08	951.00	10451.00	9770	20230206	-26.00	7110	20230927	1.69	9770	-26.00	20230206	7110	1.69	20230927	9770	-26.00	20230206	7110	1.69	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
125	20231006	130313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	30	2	0.42	203863840	28121	20.49	7130	7320	7130	9380	5060	7220	7249.53	4.63	3501	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3602	7.62	0.69	12	0.06	951.00	10451.00	9770	20230206	-25.79	7110	20230927	1.97	9770	-25.79	20230206	7110	1.97	20230927	9770	-25.79	20230206	7110	1.97	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
126	20231006	120311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	50	2	0.69	192066950	26495	19.31	7130	7320	7130	9380	5060	7220	7249.18	4.63	3531	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3612	7.64	0.70	12	0.05	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
127	20231006	110309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	50	2	0.69	148808720	20527	14.96	7130	7320	7130	9380	5060	7220	7249.42	4.63	4773	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3612	7.64	0.70	12	0.04	951.00	10451.00	9770	20230206	-25.59	7110	20230927	2.25	9770	-25.59	20230206	7110	2.25	20230927	9770	-25.59	20230206	7110	2.25	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
128	20231006	100311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	70	2	0.97	121962110	16839	12.27	7130	7320	7130	9380	5060	7220	7242.84	4.63	4881	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3622	7.67	0.70	12	0.03	951.00	10451.00	9770	20230206	-25.38	7110	20230927	2.53	9770	-25.38	20230206	7110	2.53	20230927	9770	-25.38	20230206	7110	2.53	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N
129	20231006	090307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	30	2	0.42	29082670	4049	2.95	7130	7250	7130	9380	5060	7220	7182.64	4.63	1758	7586	7402	7306	7122	7026	7355	7075	497	2160	1000	5480	10	1	49678843	3602	7.62	0.69	12	0.01	951.00	10451.00	9770	20230206	-25.79	7110	20230927	1.97	9770	-25.79	20230206	7110	1.97	20230927	9770	-25.79	20230206	7110	1.97	20230927	2.03	N	025860	1000	496 억	2301055	N	N	11	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History