KissMeData/051630/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	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	160529	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-20	5	-0.62	29418040	9272	58.48	3180	3230	3110	4165	2245	3205	3172.78	0.53	-587	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	503	-40.32	1.45	12	0.06	-79.00	2199.00	4220	20221202	-24.53	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4220	-24.53	20221202	2580	23.45	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
3	20231031	150536	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-20	5	-0.62	27448175	8648	54.54	3180	3230	3110	4165	2245	3205	3173.93	0.53	-180	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	503	-40.32	1.45	12	0.05	-79.00	2199.00	4220	20221202	-24.53	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4220	-24.53	20221202	2580	23.45	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
4	20231031	140541	57	100.00	KOSPI	화학	N	N	N	N	N	3155	-50	5	-1.56	22011860	6935	43.74	3180	3230	3110	4165	2245	3205	3174.02	0.53	48	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	498	-39.94	1.43	12	0.04	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
5	20231031	130537	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-10	5	-0.31	12266115	3840	24.22	3180	3230	3150	4165	2245	3205	3194.30	0.53	60	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	505	-40.44	1.45	12	0.02	-79.00	2199.00	4220	20221202	-24.29	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4220	-24.29	20221202	2580	23.84	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
6	20231031	120533	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-20	5	-0.62	10859490	3398	21.43	3180	3230	3150	4165	2245	3205	3195.85	0.53	501	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	503	-40.32	1.45	12	0.02	-79.00	2199.00	4220	20221202	-24.53	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4220	-24.53	20221202	2580	23.45	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
7	20231031	110549	57	100.00	KOSPI	화학	N	N	N	N	N	3210	5	2	0.16	8316545	2600	16.40	3180	3230	3150	4165	2245	3205	3198.67	0.53	695	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	507	-40.63	1.46	12	0.02	-79.00	2199.00	4220	20221202	-23.93	2580	20230327	24.42	4175	-23.11	20230612	2580	24.42	20230327	4220	-23.93	20221202	2580	24.42	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
8	20231031	100540	57	100.00	KOSPI	화학	N	N	N	N	N	3205	0	3	0.00	7524585	2353	14.84	3180	3230	3150	4165	2245	3205	3197.87	0.53	829	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	506	-40.57	1.46	12	0.01	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
9	20231031	090537	57	100.00	KOSPI	화학	N	N	N	N	N	3225	20	2	0.62	4711945	1474	9.30	3180	3225	3180	4165	2245	3205	3196.71	0.53	919	3301	3252	3156	3107	3011	3277	3132	79	960	500	2300	5	1	15800000	510	-40.82	1.47	12	0.01	-79.00	2199.00	4220	20221202	-23.58	2580	20230327	25.00	4175	-22.75	20230612	2580	25.00	20230327	4220	-23.58	20221202	2580	25.00	20230327	0.93	N	051630	500	79 억	84014	N	N	0	N	N
10	20231030	160531	57	100.00	KOSPI	화학	N	N	N	N	N	3205	40	2	1.26	49543465	15855	88.01	3130	3205	3060	4110	2220	3165	3124.73	0.52	2568	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	506	-40.57	1.46	12	0.10	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
11	20231030	150518	57	100.00	KOSPI	화학	N	N	N	N	N	3205	40	2	1.26	47117370	15098	83.80	3130	3205	3060	4110	2220	3165	3120.77	0.52	2567	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	506	-40.57	1.46	12	0.10	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
12	20231030	140520	57	100.00	KOSPI	화학	N	N	N	N	N	3205	40	2	1.26	47014810	15066	83.63	3130	3205	3060	4110	2220	3165	3120.59	0.52	2567	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	506	-40.57	1.46	12	0.10	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
13	20231030	130519	57	100.00	KOSPI	화학	N	N	N	N	N	3205	40	2	1.26	45395495	14560	80.82	3130	3205	3060	4110	2220	3165	3117.82	0.52	2169	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	506	-40.57	1.46	12	0.09	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
14	20231030	120515	57	100.00	KOSPI	화학	N	N	N	N	N	3205	40	2	1.26	44210250	14190	78.76	3130	3205	3060	4110	2220	3165	3115.59	0.52	2180	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	506	-40.57	1.46	12	0.09	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
15	20231030	110516	57	100.00	KOSPI	화학	N	N	N	N	N	3170	5	2	0.16	42739290	13728	76.20	3130	3175	3060	4110	2220	3165	3113.29	0.52	2193	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	501	-40.13	1.44	12	0.09	-79.00	2199.00	4220	20221202	-24.88	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4220	-24.88	20221202	2580	22.87	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
16	20231030	100517	57	100.00	KOSPI	화학	N	N	N	N	N	3120	-45	5	-1.42	34837455	11213	62.24	3130	3175	3060	4110	2220	3165	3106.88	0.52	1904	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	493	-39.49	1.42	12	0.07	-79.00	2199.00	4220	20221202	-26.07	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4220	-26.07	20221202	2580	20.93	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
17	20231030	090512	57	100.00	KOSPI	화학	N	N	N	N	N	3155	-10	5	-0.32	3109895	989	5.49	3130	3155	3130	4110	2220	3165	3144.48	0.52	-297	3308	3236	3123	3051	2938	3272	3087	79	945	500	2270	5	1	15800000	498	-39.94	1.43	12	0.01	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.96	N	051630	500	79 억	81456	N	N	0	N	N
18	20231027	160445	57	100.00	KOSPI	화학	N	N	N	N	N	3165	60	2	1.93	55768130	17916	42.86	3110	3195	3010	4035	2175	3105	3112.76	0.52	-680	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	500	-40.06	1.44	12	0.11	-79.00	2199.00	4220	20221202	-25.00	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4220	-25.00	20221202	2580	22.67	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
19	20231027	150515	57	100.00	KOSPI	화학	N	N	N	N	N	3175	70	2	2.25	54937865	17654	42.23	3110	3195	3010	4035	2175	3105	3111.92	0.52	-673	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	502	-40.19	1.44	12	0.11	-79.00	2199.00	4220	20221202	-24.76	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4220	-24.76	20221202	2580	23.06	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
20	20231027	140513	57	100.00	KOSPI	화학	N	N	N	N	N	3175	70	2	2.25	54820510	17617	42.14	3110	3195	3010	4035	2175	3105	3111.80	0.52	-665	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	502	-40.19	1.44	12	0.11	-79.00	2199.00	4220	20221202	-24.76	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4220	-24.76	20221202	2580	23.06	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
21	20231027	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3170	65	2	2.09	53836495	17307	41.40	3110	3195	3010	4035	2175	3105	3110.68	0.52	-663	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	501	-40.13	1.44	12	0.11	-79.00	2199.00	4220	20221202	-24.88	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4220	-24.88	20221202	2580	22.87	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
22	20231027	120516	57	100.00	KOSPI	화학	N	N	N	N	N	3165	60	2	1.93	39581055	12790	30.60	3110	3165	3010	4035	2175	3105	3094.69	0.52	-126	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	500	-40.06	1.44	12	0.08	-79.00	2199.00	4220	20221202	-25.00	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4220	-25.00	20221202	2580	22.67	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
23	20231027	110520	57	100.00	KOSPI	화학	N	N	N	N	N	3145	40	2	1.29	36690295	11873	28.40	3110	3165	3010	4035	2175	3105	3090.23	0.52	-597	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	497	-39.81	1.43	12	0.08	-79.00	2199.00	4220	20221202	-25.47	2580	20230327	21.90	4175	-24.67	20230612	2580	21.90	20230327	4220	-25.47	20221202	2580	21.90	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
24	20231027	100514	57	100.00	KOSPI	화학	N	N	N	N	N	3115	10	2	0.32	5107620	1637	3.92	3110	3150	3045	4035	2175	3105	3120.11	0.52	-1252	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	492	-39.43	1.42	12	0.01	-79.00	2199.00	4220	20221202	-26.18	2580	20230327	20.74	4175	-25.39	20230612	2580	20.74	20230327	4220	-26.18	20221202	2580	20.74	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
25	20231027	090511	57	100.00	KOSPI	화학	N	N	N	N	N	3120	15	2	0.48	1635135	525	1.26	3110	3120	3105	4035	2175	3105	3114.54	0.52	-312	3288	3196	3103	3011	2918	3150	2965	79	930	500	2230	5	1	15800000	493	-39.49	1.42	12	0.00	-79.00	2199.00	4220	20221202	-26.07	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4220	-26.07	20221202	2580	20.93	20230327	1.01	N	051630	500	79 억	82136	N	N	0	N	N
26	20231026	160506	57	100.00	KOSPI	화학	N	N	N	N	N	3105	-110	5	-3.42	128034295	41794	108.54	3185	3195	3010	4175	2255	3215	3063.46	0.52	-460	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	491	-39.30	1.41	12	0.26	-79.00	2199.00	4220	20221202	-26.42	2580	20230327	20.35	4175	-25.63	20230612	2580	20.35	20230327	4220	-26.42	20221202	2580	20.35	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
27	20231026	150506	57	100.00	KOSPI	화학	N	N	N	N	N	3075	-140	5	-4.35	121104280	39557	102.73	3185	3195	3010	4175	2255	3215	3061.51	0.52	-244	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	486	-38.92	1.40	12	0.25	-79.00	2199.00	4220	20221202	-27.13	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4220	-27.13	20221202	2580	19.19	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
28	20231026	140508	57	100.00	KOSPI	화학	N	N	N	N	N	3045	-170	5	-5.29	108314700	35364	91.84	3185	3195	3010	4175	2255	3215	3062.85	0.52	320	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	481	-38.54	1.38	12	0.22	-79.00	2199.00	4220	20221202	-27.84	2580	20230327	18.02	4175	-27.07	20230612	2580	18.02	20230327	4220	-27.84	20221202	2580	18.02	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
29	20231026	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3045	-170	5	-5.29	91955780	29980	77.86	3185	3195	3010	4175	2255	3215	3067.24	0.52	855	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	481	-38.54	1.38	12	0.19	-79.00	2199.00	4220	20221202	-27.84	2580	20230327	18.02	4175	-27.07	20230612	2580	18.02	20230327	4220	-27.84	20221202	2580	18.02	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
30	20231026	120506	57	100.00	KOSPI	화학	N	N	N	N	N	3040	-175	5	-5.44	85440865	27843	72.31	3185	3195	3010	4175	2255	3215	3068.67	0.52	1560	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	480	-38.48	1.38	12	0.18	-79.00	2199.00	4220	20221202	-27.96	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4220	-27.96	20221202	2580	17.83	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
31	20231026	110511	57	100.00	KOSPI	화학	N	N	N	N	N	3125	-90	5	-2.80	18816655	6019	15.63	3185	3195	3090	4175	2255	3215	3126.21	0.52	-1333	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	494	-39.56	1.42	12	0.04	-79.00	2199.00	4220	20221202	-25.95	2580	20230327	21.12	4175	-25.15	20230612	2580	21.12	20230327	4220	-25.95	20221202	2580	21.12	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
32	20231026	100510	57	100.00	KOSPI	화학	N	N	N	N	N	3145	-70	5	-2.18	6683290	2146	5.57	3185	3195	3090	4175	2255	3215	3114.30	0.52	-208	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	497	-39.81	1.43	12	0.01	-79.00	2199.00	4220	20221202	-25.47	2580	20230327	21.90	4175	-24.67	20230612	2580	21.90	20230327	4220	-25.47	20221202	2580	21.90	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
33	20231026	090508	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-35	5	-1.09	133745	42	0.11	3185	3185	3180	4175	2255	3215	3184.40	0.52	-9	3338	3276	3208	3146	3078	3242	3112	79	960	500	2310	5	1	15800000	502	-40.25	1.45	12	0.00	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	1.02	N	051630	500	79 억	82860	N	N	0	N	N
34	20231025	160509	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-5	5	-0.16	123089490	38507	114.51	3220	3270	3140	4185	2255	3220	3196.55	0.53	-242	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	508	-40.70	1.46	12	0.24	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
35	20231025	150509	57	100.00	KOSPI	화학	N	N	N	N	N	3225	5	2	0.16	119091455	37266	110.82	3220	3270	3140	4185	2255	3220	3195.71	0.53	209	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	510	-40.82	1.47	12	0.24	-79.00	2199.00	4220	20221202	-23.58	2580	20230327	25.00	4175	-22.75	20230612	2580	25.00	20230327	4220	-23.58	20221202	2580	25.00	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
36	20231025	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3225	5	2	0.16	118552715	37099	110.32	3220	3270	3140	4185	2255	3220	3195.58	0.53	272	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	510	-40.82	1.47	12	0.23	-79.00	2199.00	4220	20221202	-23.58	2580	20230327	25.00	4175	-22.75	20230612	2580	25.00	20230327	4220	-23.58	20221202	2580	25.00	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
37	20231025	130507	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-25	5	-0.78	92828540	29080	86.47	3220	3255	3140	4185	2255	3220	3192.18	0.53	-37	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	505	-40.44	1.45	12	0.18	-79.00	2199.00	4220	20221202	-24.29	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4220	-24.29	20221202	2580	23.84	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
38	20231025	120506	57	100.00	KOSPI	화학	N	N	N	N	N	3250	30	2	0.93	56076945	17598	52.33	3220	3255	3140	4185	2255	3220	3186.55	0.53	-59	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	514	-41.14	1.48	12	0.11	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
39	20231025	110507	57	100.00	KOSPI	화학	N	N	N	N	N	3220	0	3	0.00	53881030	16917	50.30	3220	3220	3140	4185	2255	3220	3185.02	0.53	-187	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	509	-40.76	1.46	12	0.11	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
40	20231025	100506	57	100.00	KOSPI	화학	N	N	N	N	N	3155	-65	5	-2.02	24192175	7624	22.67	3220	3220	3140	4185	2255	3220	3173.16	0.53	2545	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	498	-39.94	1.43	12	0.05	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
41	20231025	090504	57	100.00	KOSPI	화학	N	N	N	N	N	3205	-15	5	-0.47	831420	259	0.77	3220	3220	3205	4185	2255	3220	3210.12	0.53	-212	3390	3305	3135	3050	2880	3347	3092	79	965	500	2310	5	1	15800000	506	-40.57	1.46	12	0.00	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	1.00	N	051630	500	79 억	83127	N	N	0	N	N
42	20231024	160455	57	100.00	KOSPI	화학	N	N	N	N	N	3220	180	2	5.92	102386355	33629	43.17	3040	3220	2965	3950	2130	3040	3044.58	0.56	-6016	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	509	-40.76	1.46	12	0.21	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
43	20231024	150503	57	100.00	KOSPI	화학	N	N	N	N	N	3150	110	2	3.62	94146870	31018	39.82	3040	3175	2965	3950	2130	3040	3035.23	0.56	-6624	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	498	-39.87	1.43	12	0.20	-79.00	2199.00	4220	20221202	-25.36	2580	20230327	22.09	4175	-24.55	20230612	2580	22.09	20230327	4220	-25.36	20221202	2580	22.09	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
44	20231024	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3140	100	2	3.29	85413560	28249	36.26	3040	3160	2965	3950	2130	3040	3023.60	0.56	-5532	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	496	-39.75	1.43	12	0.18	-79.00	2199.00	4220	20221202	-25.59	2580	20230327	21.71	4175	-24.79	20230612	2580	21.71	20230327	4220	-25.59	20221202	2580	21.71	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
45	20231024	130501	57	100.00	KOSPI	화학	N	N	N	N	N	3070	30	2	0.99	79596550	26363	33.84	3040	3095	2965	3950	2130	3040	3019.25	0.56	-6125	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	485	-38.86	1.40	12	0.17	-79.00	2199.00	4220	20221202	-27.25	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4220	-27.25	20221202	2580	18.99	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
46	20231024	120505	57	100.00	KOSPI	화학	N	N	N	N	N	3060	20	2	0.66	61115505	20298	26.06	3040	3070	2965	3950	2130	3040	3010.91	0.56	-6688	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	483	-38.73	1.39	12	0.13	-79.00	2199.00	4220	20221202	-27.49	2580	20230327	18.60	4175	-26.71	20230612	2580	18.60	20230327	4220	-27.49	20221202	2580	18.60	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
47	20231024	110501	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-50	5	-1.64	46024860	15304	19.65	3040	3065	2965	3950	2130	3040	3007.37	0.56	-7152	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	472	-37.85	1.36	12	0.10	-79.00	2199.00	4220	20221202	-29.15	2580	20230327	15.89	4175	-28.38	20230612	2580	15.89	20230327	4220	-29.15	20221202	2580	15.89	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
48	20231024	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3015	-25	5	-0.82	19542395	6457	8.29	3040	3065	3000	3950	2130	3040	3026.54	0.56	-2958	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	476	-38.16	1.37	12	0.04	-79.00	2199.00	4220	20221202	-28.55	2580	20230327	16.86	4175	-27.78	20230612	2580	16.86	20230327	4220	-28.55	20221202	2580	16.86	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
49	20231024	090500	57	100.00	KOSPI	화학	N	N	N	N	N	3065	25	2	0.82	506035	166	0.21	3040	3065	3040	3950	2130	3040	3048.40	0.56	0	3226	3132	3081	2987	2936	3107	2962	79	910	500	2180	5	1	15800000	484	-38.80	1.39	12	0.00	-79.00	2199.00	4220	20221202	-27.37	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4220	-27.37	20221202	2580	18.80	20230327	1.01	N	051630	500	79 억	89143	N	N	0	N	N
50	20231023	160453	57	100.00	KOSPI	화학	N	N	N	N	N	3040	-180	5	-5.59	240104075	77337	151.10	3110	3175	3030	4185	2255	3220	3104.89	0.56	1250	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	480	-38.48	1.38	12	0.49	-79.00	2199.00	4220	20221202	-27.96	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4220	-27.96	20221202	2580	17.83	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
51	20231023	150455	57	100.00	KOSPI	화학	N	N	N	N	N	3070	-150	5	-4.66	228661585	73577	143.76	3110	3175	3030	4185	2255	3220	3107.79	0.56	1747	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	485	-38.86	1.40	12	0.47	-79.00	2199.00	4220	20221202	-27.25	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4220	-27.25	20221202	2580	18.99	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
52	20231023	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3095	-125	5	-3.88	183139950	58706	114.70	3110	3175	3075	4185	2255	3220	3119.61	0.56	1870	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	489	-39.18	1.41	12	0.37	-79.00	2199.00	4220	20221202	-26.66	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
53	20231023	130457	57	100.00	KOSPI	화학	N	N	N	N	N	3135	-85	5	-2.64	130205880	41633	81.34	3110	3175	3105	4185	2255	3220	3127.47	0.56	2418	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	495	-39.68	1.43	12	0.26	-79.00	2199.00	4220	20221202	-25.71	2580	20230327	21.51	4175	-24.91	20230612	2580	21.51	20230327	4220	-25.71	20221202	2580	21.51	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
54	20231023	120453	57	100.00	KOSPI	화학	N	N	N	N	N	3140	-80	5	-2.48	110356235	35290	68.95	3110	3175	3105	4185	2255	3220	3127.12	0.56	3335	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	496	-39.75	1.43	12	0.22	-79.00	2199.00	4220	20221202	-25.59	2580	20230327	21.71	4175	-24.79	20230612	2580	21.71	20230327	4220	-25.59	20221202	2580	21.71	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
55	20231023	110452	57	100.00	KOSPI	화학	N	N	N	N	N	3145	-75	5	-2.33	99696180	31890	62.31	3110	3175	3105	4185	2255	3220	3126.25	0.56	3564	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	497	-39.81	1.43	12	0.20	-79.00	2199.00	4220	20221202	-25.47	2580	20230327	21.90	4175	-24.67	20230612	2580	21.90	20230327	4220	-25.47	20221202	2580	21.90	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
56	20231023	100448	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-60	5	-1.86	81782685	26178	51.15	3110	3175	3105	4185	2255	3220	3124.10	0.56	3593	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	499	-40.00	1.44	12	0.17	-79.00	2199.00	4220	20221202	-25.12	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4220	-25.12	20221202	2580	22.48	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
57	20231023	090458	57	100.00	KOSPI	화학	N	N	N	N	N	3135	-85	5	-2.64	33778560	10850	21.20	3110	3175	3110	4185	2255	3220	3113.23	0.56	518	3310	3265	3205	3160	3100	3235	3130	79	965	500	2310	5	1	15800000	495	-39.68	1.43	12	0.07	-79.00	2199.00	4220	20221202	-25.71	2580	20230327	21.51	4175	-24.91	20230612	2580	21.51	20230327	4220	-25.71	20221202	2580	21.51	20230327	1.02	N	051630	500	79 억	88893	N	N	0	N	N
58	20231020	160452	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-80	5	-2.42	163336885	51141	127.07	3250	3250	3145	4290	2310	3300	3193.85	0.58	-4903	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	509	-40.76	1.46	12	0.32	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
59	20231020	150452	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-70	5	-2.12	147532920	46236	114.88	3250	3250	3145	4290	2310	3300	3190.87	0.58	-4104	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	510	-40.89	1.47	12	0.29	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
60	20231020	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-70	5	-2.12	125433865	39364	97.81	3250	3250	3145	4290	2310	3300	3186.51	0.58	-3754	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	510	-40.89	1.47	12	0.25	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
61	20231020	130442	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-85	5	-2.58	109165955	34294	85.21	3250	3250	3145	4290	2310	3300	3183.24	0.58	-3871	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	508	-40.70	1.46	12	0.22	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
62	20231020	120449	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-105	5	-3.18	95877165	30130	74.86	3250	3250	3145	4290	2310	3300	3182.12	0.58	-4098	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	505	-40.44	1.45	12	0.19	-79.00	2199.00	4220	20221202	-24.29	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4220	-24.29	20221202	2580	23.84	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
63	20231020	110454	57	100.00	KOSPI	화학	N	N	N	N	N	3165	-135	5	-4.09	90006795	28273	70.25	3250	3250	3145	4290	2310	3300	3183.49	0.58	-4177	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	500	-40.06	1.44	12	0.18	-79.00	2199.00	4220	20221202	-25.00	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4220	-25.00	20221202	2580	22.67	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
64	20231020	100449	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-85	5	-2.58	53010185	16574	41.18	3250	3250	3180	4290	2310	3300	3198.39	0.58	-4873	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	508	-40.70	1.46	12	0.10	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
65	20231020	090451	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-80	5	-2.42	1231130	380	0.94	3250	3250	3220	4290	2310	3300	3239.82	0.58	205	3396	3347	3281	3232	3166	3315	3200	79	990	500	2370	5	1	15800000	509	-40.76	1.46	12	0.00	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	1.02	N	051630	500	79 억	91812	N	N	0	N	N
66	20231019	160447	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-55	5	-1.64	126788885	38926	320.59	3325	3330	3215	4360	2350	3355	3257.18	0.59	-2076	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	521	-41.77	1.50	12	0.25	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
67	20231019	150446	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-75	5	-2.24	124095325	38107	313.84	3325	3330	3215	4360	2350	3355	3256.50	0.59	-1992	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	518	-41.52	1.49	12	0.24	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
68	20231019	140448	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-85	5	-2.53	96570180	29674	244.39	3325	3330	3215	4360	2350	3355	3254.37	0.59	-1815	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	517	-41.39	1.49	12	0.19	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
69	20231019	130444	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-90	5	-2.68	95411115	29319	241.47	3325	3330	3215	4360	2350	3355	3254.24	0.59	-1781	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	516	-41.33	1.48	12	0.19	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
70	20231019	120448	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-110	5	-3.28	53850485	16441	135.41	3325	3330	3245	4360	2350	3355	3275.38	0.59	-2303	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	513	-41.08	1.48	12	0.10	-79.00	2199.00	4220	20221202	-23.10	2580	20230327	25.78	4175	-22.28	20230612	2580	25.78	20230327	4220	-23.10	20221202	2580	25.78	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
71	20231019	110447	57	100.00	KOSPI	화학	N	N	N	N	N	3305	-50	5	-1.49	32499690	9912	81.63	3325	3330	3245	4360	2350	3355	3278.82	0.59	-1910	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	522	-41.84	1.50	12	0.06	-79.00	2199.00	4220	20221202	-21.68	2580	20230327	28.10	4175	-20.84	20230612	2580	28.10	20230327	4220	-21.68	20221202	2580	28.10	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
72	20231019	100444	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-35	5	-1.04	26145460	7973	65.66	3325	3330	3245	4360	2350	3355	3279.25	0.59	-1880	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	525	-42.03	1.51	12	0.05	-79.00	2199.00	4220	20221202	-21.33	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4220	-21.33	20221202	2580	28.68	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
73	20231019	090448	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-55	5	-1.64	3730625	1128	9.29	3325	3330	3290	4360	2350	3355	3307.29	0.59	-1061	3391	3372	3346	3327	3301	3382	3337	79	1005	500	2410	5	1	15800000	521	-41.77	1.50	12	0.01	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	1.01	N	051630	500	79 억	93733	N	N	0	N	N
74	20231018	160450	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-10	5	-0.30	39252315	11756	70.08	3350	3365	3320	4370	2360	3365	3338.71	0.60	-1308	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	530	-42.47	1.53	12	0.07	-79.00	2199.00	4220	20221202	-20.50	2580	20230327	30.04	4175	-19.64	20230612	2580	30.04	20230327	4220	-20.50	20221202	2580	30.04	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
75	20231018	150444	57	100.00	KOSPI	화학	N	N	N	N	N	3350	-15	5	-0.45	35003830	10487	62.52	3350	3365	3320	4370	2360	3365	3337.83	0.60	-1299	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	529	-42.41	1.52	12	0.07	-79.00	2199.00	4220	20221202	-20.62	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4220	-20.62	20221202	2580	29.84	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
76	20231018	140440	57	100.00	KOSPI	화학	N	N	N	N	N	3340	-25	5	-0.74	26869460	8056	48.02	3350	3365	3320	4370	2360	3365	3335.34	0.60	-1227	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	528	-42.28	1.52	12	0.05	-79.00	2199.00	4220	20221202	-20.85	2580	20230327	29.46	4175	-20.00	20230612	2580	29.46	20230327	4220	-20.85	20221202	2580	29.46	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
77	20231018	130439	57	100.00	KOSPI	화학	N	N	N	N	N	3345	-20	5	-0.59	26765920	8025	47.84	3350	3365	3320	4370	2360	3365	3335.32	0.60	-1227	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	529	-42.34	1.52	12	0.05	-79.00	2199.00	4220	20221202	-20.73	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4220	-20.73	20221202	2580	29.65	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
78	20231018	120445	57	100.00	KOSPI	화학	N	N	N	N	N	3330	-35	5	-1.04	26626145	7983	47.59	3350	3365	3320	4370	2360	3365	3335.36	0.60	-1215	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	526	-42.15	1.51	12	0.05	-79.00	2199.00	4220	20221202	-21.09	2580	20230327	29.07	4175	-20.24	20230612	2580	29.07	20230327	4220	-21.09	20221202	2580	29.07	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
79	20231018	110442	57	100.00	KOSPI	화학	N	N	N	N	N	3330	-35	5	-1.04	21640590	6488	38.68	3350	3365	3320	4370	2360	3365	3335.48	0.60	-868	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	526	-42.15	1.51	12	0.04	-79.00	2199.00	4220	20221202	-21.09	2580	20230327	29.07	4175	-20.24	20230612	2580	29.07	20230327	4220	-21.09	20221202	2580	29.07	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
80	20231018	100445	57	100.00	KOSPI	화학	N	N	N	N	N	3365	0	3	0.00	11603305	3475	20.72	3350	3365	3320	4370	2360	3365	3339.08	0.60	-510	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	532	-42.59	1.53	12	0.02	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
81	20231018	090441	57	100.00	KOSPI	화학	N	N	N	N	N	3335	-30	5	-0.89	600630	180	1.07	3350	3350	3330	4370	2360	3365	3336.83	0.60	-161	3441	3402	3336	3297	3231	3422	3317	79	1005	500	2420	5	1	15800000	527	-42.22	1.52	12	0.00	-79.00	2199.00	4220	20221202	-20.97	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4220	-20.97	20221202	2580	29.26	20230327	0.99	N	051630	500	79 억	95029	N	N	0	N	N
82	20231017	160444	57	100.00	KOSPI	화학	N	N	N	N	N	3365	100	2	3.06	45024350	13474	15.57	3300	3375	3270	4240	2290	3265	3341.57	0.60	-133	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	532	-42.59	1.53	12	0.09	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
83	20231017	150444	57	100.00	KOSPI	화학	N	N	N	N	N	3365	100	2	3.06	44620580	13354	15.43	3300	3375	3270	4240	2290	3265	3341.36	0.60	-108	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	532	-42.59	1.53	12	0.08	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
84	20231017	140445	57	100.00	KOSPI	화학	N	N	N	N	N	3355	90	2	2.76	42910940	12843	14.84	3300	3375	3270	4240	2290	3265	3341.19	0.60	-154	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	530	-42.47	1.53	12	0.08	-79.00	2199.00	4220	20221202	-20.50	2580	20230327	30.04	4175	-19.64	20230612	2580	30.04	20230327	4220	-20.50	20221202	2580	30.04	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
85	20231017	130442	57	100.00	KOSPI	화학	N	N	N	N	N	3360	95	2	2.91	40252330	12054	13.93	3300	3370	3270	4240	2290	3265	3339.33	0.60	-148	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	531	-42.53	1.53	12	0.08	-79.00	2199.00	4220	20221202	-20.38	2580	20230327	30.23	4175	-19.52	20230612	2580	30.23	20230327	4220	-20.38	20221202	2580	30.23	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
86	20231017	120444	57	100.00	KOSPI	화학	N	N	N	N	N	3365	100	2	3.06	39878930	11943	13.80	3300	3370	3270	4240	2290	3265	3339.10	0.60	-130	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	532	-42.59	1.53	12	0.08	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
87	20231017	110439	57	100.00	KOSPI	화학	N	N	N	N	N	3360	95	2	2.91	38986635	11678	13.49	3300	3370	3270	4240	2290	3265	3338.47	0.60	-101	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	531	-42.53	1.53	12	0.07	-79.00	2199.00	4220	20221202	-20.38	2580	20230327	30.23	4175	-19.52	20230612	2580	30.23	20230327	4220	-20.38	20221202	2580	30.23	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
88	20231017	100437	57	100.00	KOSPI	화학	N	N	N	N	N	3330	65	2	1.99	31014810	9296	10.74	3300	3370	3270	4240	2290	3265	3336.36	0.60	-442	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	526	-42.15	1.51	12	0.06	-79.00	2199.00	4220	20221202	-21.09	2580	20230327	29.07	4175	-20.24	20230612	2580	29.07	20230327	4220	-21.09	20221202	2580	29.07	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
89	20231017	090440	57	100.00	KOSPI	화학	N	N	N	N	N	3320	55	2	1.68	5944830	1795	2.07	3300	3340	3270	4240	2290	3265	3311.88	0.60	-542	3521	3392	3271	3142	3021	3332	3082	79	975	500	2350	5	1	15800000	525	-42.03	1.51	12	0.01	-79.00	2199.00	4220	20221202	-21.33	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4220	-21.33	20221202	2580	28.68	20230327	0.99	N	051630	500	79 억	94724	N	N	0	N	N
90	20231016	160440	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-170	5	-4.95	281070320	85963	438.61	3360	3400	3150	4465	2405	3435	3269.69	0.59	1138	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	516	-41.33	1.48	12	0.54	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
91	20231016	150439	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-160	5	-4.66	268783390	82200	419.41	3360	3400	3150	4465	2405	3435	3269.87	0.59	1368	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	517	-41.46	1.49	12	0.52	-79.00	2199.00	4220	20221202	-22.39	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4220	-22.39	20221202	2580	26.94	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
92	20231016	140439	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-165	5	-4.80	265511755	81198	414.30	3360	3400	3150	4465	2405	3435	3269.93	0.59	1501	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	517	-41.39	1.49	12	0.51	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
93	20231016	130438	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-165	5	-4.80	236634595	72347	369.14	3360	3400	3150	4465	2405	3435	3270.83	0.59	1087	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	517	-41.39	1.49	12	0.46	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
94	20231016	120437	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-180	5	-5.24	177728945	54173	276.41	3360	3400	3150	4465	2405	3435	3280.77	0.59	-3691	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	514	-41.20	1.48	12	0.34	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
95	20231016	110436	57	100.00	KOSPI	화학	N	N	N	N	N	3335	-100	5	-2.91	33543780	10018	51.11	3360	3400	3310	4465	2405	3435	3348.35	0.59	-3030	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	527	-42.22	1.52	12	0.06	-79.00	2199.00	4220	20221202	-20.97	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4220	-20.97	20221202	2580	29.26	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
96	20231016	100432	57	100.00	KOSPI	화학	N	N	N	N	N	3375	-60	5	-1.75	25028675	7478	38.16	3360	3400	3310	4465	2405	3435	3346.97	0.59	-1672	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	533	-42.72	1.53	12	0.05	-79.00	2199.00	4220	20221202	-20.02	2580	20230327	30.81	4175	-19.16	20230612	2580	30.81	20230327	4220	-20.02	20221202	2580	30.81	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
97	20231016	090435	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-80	5	-2.33	3389380	1009	5.15	3360	3400	3350	4465	2405	3435	3359.15	0.59	282	3565	3500	3460	3395	3355	3480	3375	79	1030	500	2470	5	1	15800000	530	-42.47	1.53	12	0.01	-79.00	2199.00	4220	20221202	-20.50	2580	20230327	30.04	4175	-19.64	20230612	2580	30.04	20230327	4220	-20.50	20221202	2580	30.04	20230327	0.99	N	051630	500	79 억	93655	N	N	0	N	N
98	20231012	160446	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-25	5	-0.71	151784880	43752	140.63	3520	3600	3440	4585	2475	3530	3469.21	0.60	655	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	554	-44.37	1.59	12	0.28	-79.00	2199.00	4220	20221202	-16.94	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4220	-16.94	20221202	2580	35.85	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
99	20231012	150438	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-35	5	-0.99	150849925	43485	139.77	3520	3600	3440	4585	2475	3530	3469.01	0.60	584	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	552	-44.24	1.59	12	0.28	-79.00	2199.00	4220	20221202	-17.18	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4220	-17.18	20221202	2580	35.47	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
100	20231012	140437	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-35	5	-0.99	150301975	43328	139.26	3520	3600	3440	4585	2475	3530	3468.93	0.60	511	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	552	-44.24	1.59	12	0.27	-79.00	2199.00	4220	20221202	-17.18	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4220	-17.18	20221202	2580	35.47	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
101	20231012	130437	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-70	5	-1.98	128978250	37191	119.54	3520	3600	3440	4585	2475	3530	3468.00	0.60	276	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	547	-43.80	1.57	12	0.24	-79.00	2199.00	4220	20221202	-18.01	2580	20230327	34.11	4175	-17.13	20230612	2580	34.11	20230327	4220	-18.01	20221202	2580	34.11	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
102	20231012	120445	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-60	5	-1.70	117604925	33906	108.98	3520	3600	3440	4585	2475	3530	3468.56	0.60	-105	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	548	-43.92	1.58	12	0.21	-79.00	2199.00	4220	20221202	-17.77	2580	20230327	34.50	4175	-16.89	20230612	2580	34.50	20230327	4220	-17.77	20221202	2580	34.50	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
103	20231012	110442	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-45	5	-1.27	86105610	24785	79.66	3520	3600	3450	4585	2475	3530	3474.10	0.60	384	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	551	-44.11	1.58	12	0.16	-79.00	2199.00	4220	20221202	-17.42	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4220	-17.42	20221202	2580	35.08	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
104	20231012	100441	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-50	5	-1.42	43348695	12441	39.99	3520	3600	3460	4585	2475	3530	3484.34	0.60	154	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	550	-44.05	1.58	12	0.08	-79.00	2199.00	4220	20221202	-17.54	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4220	-17.54	20221202	2580	34.88	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
105	20231012	090443	57	100.00	KOSPI	화학	N	N	N	N	N	3555	25	2	0.71	1513885	430	1.38	3520	3570	3510	4585	2475	3530	3520.66	0.60	345	3623	3576	3503	3456	3383	3600	3480	79	1055	500	2540	5	1	15800000	562	-45.00	1.62	12	0.00	-79.00	2199.00	4220	20221202	-15.76	2580	20230327	37.79	4175	-14.85	20230612	2580	37.79	20230327	4220	-15.76	20221202	2580	37.79	20230327	1.07	N	051630	500	79 억	94440	N	N	1	N	N
106	20231011	160438	57	100.00	KOSPI	화학	N	N	N	N	N	3530	100	2	2.92	108317075	31097	70.50	3430	3550	3430	4455	2405	3430	3483.20	0.54	8677	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	558	-44.68	1.61	12	0.20	-79.00	2199.00	4220	20221202	-16.35	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4220	-16.35	20221202	2580	36.82	20230327	1.09	N	051630	500	79 억	85019	N	N	1	N	N
107	20231011	150439	57	100.00	KOSPI	화학	N	N	N	N	N	3490	60	2	1.75	84790890	24406	55.33	3430	3505	3430	4455	2405	3430	3474.18	0.54	6653	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	551	-44.18	1.59	12	0.15	-79.00	2199.00	4220	20221202	-17.30	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4220	-17.30	20221202	2580	35.27	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
108	20231011	140444	57	100.00	KOSPI	화학	N	N	N	N	N	3485	55	2	1.60	67016760	19321	43.80	3430	3500	3430	4455	2405	3430	3468.60	0.54	6620	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	551	-44.11	1.58	12	0.12	-79.00	2199.00	4220	20221202	-17.42	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4220	-17.42	20221202	2580	35.08	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
109	20231011	130435	57	100.00	KOSPI	화학	N	N	N	N	N	3500	70	2	2.04	65855860	18987	43.04	3430	3500	3430	4455	2405	3430	3468.47	0.54	6584	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	553	-44.30	1.59	12	0.12	-79.00	2199.00	4220	20221202	-17.06	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4220	-17.06	20221202	2580	35.66	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
110	20231011	120445	57	100.00	KOSPI	화학	N	N	N	N	N	3500	70	2	2.04	65653780	18929	42.91	3430	3500	3430	4455	2405	3430	3468.42	0.54	6540	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	553	-44.30	1.59	12	0.12	-79.00	2199.00	4220	20221202	-17.06	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4220	-17.06	20221202	2580	35.66	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
111	20231011	110441	57	100.00	KOSPI	화학	N	N	N	N	N	3475	45	2	1.31	54404725	15696	35.58	3430	3495	3430	4455	2405	3430	3466.15	0.54	5048	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	549	-43.99	1.58	12	0.10	-79.00	2199.00	4220	20221202	-17.65	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4220	-17.65	20221202	2580	34.69	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
112	20231011	100437	57	100.00	KOSPI	화학	N	N	N	N	N	3475	45	2	1.31	51131390	14751	33.44	3430	3495	3430	4455	2405	3430	3466.30	0.54	4887	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	549	-43.99	1.58	12	0.09	-79.00	2199.00	4220	20221202	-17.65	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4220	-17.65	20221202	2580	34.69	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
113	20231011	090441	57	100.00	KOSPI	화학	N	N	N	N	N	3465	35	2	1.02	7149830	2069	4.69	3430	3480	3430	4455	2405	3430	3455.69	0.54	-532	3606	3517	3416	3327	3226	3562	3372	79	1025	500	2460	5	1	15800000	547	-43.86	1.58	12	0.01	-79.00	2199.00	4220	20221202	-17.89	2580	20230327	34.30	4175	-17.01	20230612	2580	34.30	20230327	4220	-17.89	20221202	2580	34.30	20230327	1.09	N	051630	500	79 억	85019	N	N	0	N	N
114	20231010	160435	57	100.00	KOSPI	화학	N	N	N	N	N	3430	40	2	1.18	149018140	43633	155.25	3410	3505	3315	4405	2375	3390	3415.26	0.49	6907	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	542	-43.42	1.56	12	0.28	-79.00	2199.00	4220	20221202	-18.72	2580	20230327	32.95	4175	-17.84	20230612	2580	32.95	20230327	4220	-18.72	20221202	2580	32.95	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
115	20231010	150434	57	100.00	KOSPI	화학	N	N	N	N	N	3365	-25	5	-0.74	137303195	40189	143.00	3410	3505	3315	4405	2375	3390	3416.44	0.49	6776	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	532	-42.59	1.53	12	0.25	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
116	20231010	140435	57	100.00	KOSPI	화학	N	N	N	N	N	3375	-15	5	-0.44	107955670	31502	112.09	3410	3505	3315	4405	2375	3390	3426.95	0.49	7987	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	533	-42.72	1.53	12	0.20	-79.00	2199.00	4220	20221202	-20.02	2580	20230327	30.81	4175	-19.16	20230612	2580	30.81	20230327	4220	-20.02	20221202	2580	30.81	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
117	20231010	130432	57	100.00	KOSPI	화학	N	N	N	N	N	3445	55	2	1.62	94255000	27476	97.76	3410	3505	3315	4405	2375	3390	3430.45	0.49	9309	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	544	-43.61	1.57	12	0.17	-79.00	2199.00	4220	20221202	-18.36	2580	20230327	33.53	4175	-17.49	20230612	2580	33.53	20230327	4220	-18.36	20221202	2580	33.53	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
118	20231010	120433	57	100.00	KOSPI	화학	N	N	N	N	N	3480	90	2	2.65	83342130	24298	86.45	3410	3505	3315	4405	2375	3390	3430.00	0.49	9710	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	550	-44.05	1.58	12	0.15	-79.00	2199.00	4220	20221202	-17.54	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4220	-17.54	20221202	2580	34.88	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
119	20231010	110424	57	100.00	KOSPI	화학	N	N	N	N	N	3480	90	2	2.65	79544180	23206	82.57	3410	3505	3315	4405	2375	3390	3427.74	0.49	10136	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	550	-44.05	1.58	12	0.15	-79.00	2199.00	4220	20221202	-17.54	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4220	-17.54	20221202	2580	34.88	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
120	20231010	100429	57	100.00	KOSPI	화학	N	N	N	N	N	3485	95	2	2.80	72616565	21208	75.46	3410	3505	3315	4405	2375	3390	3424.02	0.49	10089	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	551	-44.11	1.58	12	0.13	-79.00	2199.00	4220	20221202	-17.42	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4220	-17.42	20221202	2580	35.08	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
121	20231010	090428	57	100.00	KOSPI	화학	N	N	N	N	N	3390	0	3	0.00	1695095	498	1.77	3410	3410	3390	4405	2375	3390	3403.81	0.49	-101	3626	3507	3396	3277	3166	3567	3337	79	1015	500	2440	5	1	15800000	536	-42.91	1.54	12	0.00	-79.00	2199.00	4220	20221202	-19.67	2580	20230327	31.40	4175	-18.80	20230612	2580	31.40	20230327	4220	-19.67	20221202	2580	31.40	20230327	1.10	N	051630	500	79 억	78106	N	N	0	N	N
122	20231006	160433	57	100.00	KOSPI	화학	N	N	N	N	N	3390	90	2	2.73	94822505	28104	47.44	3300	3515	3285	4290	2310	3300	3373.99	0.43	7768	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	536	-42.91	1.54	12	0.18	-79.00	2199.00	4220	20221202	-19.67	2580	20230327	31.40	4175	-18.80	20230612	2580	31.40	20230327	4220	-19.67	20221202	2580	31.40	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
123	20231006	150425	57	100.00	KOSPI	화학	N	N	N	N	N	3370	70	2	2.12	79026880	23435	39.55	3300	3515	3285	4290	2310	3300	3372.17	0.43	6483	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	532	-42.66	1.53	12	0.15	-79.00	2199.00	4220	20221202	-20.14	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4220	-20.14	20221202	2580	30.62	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
124	20231006	140425	57	100.00	KOSPI	화학	N	N	N	N	N	3400	100	2	3.03	74975890	22233	37.53	3300	3515	3285	4290	2310	3300	3372.28	0.43	5850	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	537	-43.04	1.55	12	0.14	-79.00	2199.00	4220	20221202	-19.43	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4220	-19.43	20221202	2580	31.78	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
125	20231006	130423	57	100.00	KOSPI	화학	N	N	N	N	N	3410	110	2	3.33	74737895	22163	37.41	3300	3515	3285	4290	2310	3300	3372.19	0.43	5876	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	539	-43.16	1.55	12	0.14	-79.00	2199.00	4220	20221202	-19.19	2580	20230327	32.17	4175	-18.32	20230612	2580	32.17	20230327	4220	-19.19	20221202	2580	32.17	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
126	20231006	120420	57	100.00	KOSPI	화학	N	N	N	N	N	3410	110	2	3.33	71459665	21200	35.78	3300	3515	3285	4290	2310	3300	3370.74	0.43	4917	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	539	-43.16	1.55	12	0.13	-79.00	2199.00	4220	20221202	-19.19	2580	20230327	32.17	4175	-18.32	20230612	2580	32.17	20230327	4220	-19.19	20221202	2580	32.17	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
127	20231006	110418	57	100.00	KOSPI	화학	N	N	N	N	N	3405	105	2	3.18	54252090	16106	27.18	3300	3515	3285	4290	2310	3300	3368.44	0.43	4791	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	538	-43.10	1.55	12	0.10	-79.00	2199.00	4220	20221202	-19.31	2580	20230327	31.98	4175	-18.44	20230612	2580	31.98	20230327	4220	-19.31	20221202	2580	31.98	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
128	20231006	100420	57	100.00	KOSPI	화학	N	N	N	N	N	3400	100	2	3.03	38153055	11359	19.17	3300	3515	3285	4290	2310	3300	3358.84	0.43	2690	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	537	-43.04	1.55	12	0.07	-79.00	2199.00	4220	20221202	-19.43	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4220	-19.43	20221202	2580	31.78	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N
129	20231006	090417	57	100.00	KOSPI	화학	N	N	N	N	N	3385	85	2	2.58	3422185	1037	1.75	3300	3385	3300	4290	2310	3300	3300.08	0.43	993	3480	3390	3295	3205	3110	3342	3157	79	990	500	2370	5	1	15800000	535	-42.85	1.54	12	0.01	-79.00	2199.00	4220	20221202	-19.79	2580	20230327	31.20	4175	-18.92	20230612	2580	31.20	20230327	4220	-19.79	20221202	2580	31.20	20230327	1.09	N	051630	500	79 억	68528	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History