KissMeData/161000/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160905	57	100.00	KOSPI	화학	N	N	N	N		N	10840	-510	5	-4.49	2583465190	234393	93.95	11450	11450	10780	14750	7950	11350	11021.85	3.50	-39692	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5274	8.77	0.72	12	0.48	1236.00	15082.00	27800	20230622	-61.01	7910	20230316	37.04	27800	-61.01	20230622	7910	37.04	20230316	27800	-61.01	20230622	7910	37.04	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
3	20231031	150914	57	100.00	KOSPI	화학	N	N	N	N		N	10870	-480	5	-4.23	2467262710	223676	89.66	11450	11450	10780	14750	7950	11350	11030.28	3.50	-38325	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5288	8.79	0.72	12	0.46	1236.00	15082.00	27800	20230622	-60.90	7910	20230316	37.42	27800	-60.90	20230622	7910	37.42	20230316	27800	-60.90	20230622	7910	37.42	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
4	20231031	140921	57	100.00	KOSPI	화학	N	N	N	N		N	10810	-540	5	-4.76	2163749890	195724	78.45	11450	11450	10780	14750	7950	11350	11054.85	3.50	-40859	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5259	8.75	0.72	12	0.40	1236.00	15082.00	27800	20230622	-61.12	7910	20230316	36.66	27800	-61.12	20230622	7910	36.66	20230316	27800	-61.12	20230622	7910	36.66	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
5	20231031	130914	57	100.00	KOSPI	화학	N	N	N	N		N	10940	-410	5	-3.61	1724483300	155282	62.24	11450	11450	10930	14750	7950	11350	11105.23	3.50	-41918	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5322	8.85	0.73	12	0.32	1236.00	15082.00	27800	20230622	-60.65	7910	20230316	38.31	27800	-60.65	20230622	7910	38.31	20230316	27800	-60.65	20230622	7910	38.31	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
6	20231031	120912	57	100.00	KOSPI	화학	N	N	N	N		N	11020	-330	5	-2.91	1419249170	127475	51.10	11450	11450	10990	14750	7950	11350	11133.26	3.50	-40868	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5361	8.92	0.73	12	0.26	1236.00	15082.00	27800	20230622	-60.36	7910	20230316	39.32	27800	-60.36	20230622	7910	39.32	20230316	27800	-60.36	20230622	7910	39.32	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
7	20231031	110937	57	100.00	KOSPI	화학	N	N	N	N		N	11070	-280	5	-2.47	1102591270	98756	39.59	11450	11450	11050	14750	7950	11350	11164.48	3.50	-29313	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5385	8.96	0.73	12	0.20	1236.00	15082.00	27800	20230622	-60.18	7910	20230316	39.95	27800	-60.18	20230622	7910	39.95	20230316	27800	-60.18	20230622	7910	39.95	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
8	20231031	100921	57	100.00	KOSPI	화학	N	N	N	N		N	11140	-210	5	-1.85	854115430	76350	30.60	11450	11450	11080	14750	7950	11350	11186.48	3.50	-28513	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5419	9.01	0.74	12	0.16	1236.00	15082.00	27800	20230622	-59.93	7910	20230316	40.83	27800	-59.93	20230622	7910	40.83	20230316	27800	-59.93	20230622	7910	40.83	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
9	20231031	090921	57	100.00	KOSPI	화학	N	N	N	N		N	11190	-160	5	-1.41	268011560	23776	9.53	11450	11450	11170	14750	7950	11350	11271.80	3.50	-12653	11763	11556	11253	11046	10743	11660	11150	243	3400	500	7030	10	1	48648709	5444	9.05	0.74	12	0.05	1236.00	15082.00	27800	20230622	-59.75	7910	20230316	41.47	27800	-59.75	20230622	7910	41.47	20230316	27800	-59.75	20230622	7910	41.47	20230316	2.09	N	161000	500	243 억	1701922	N	N	0	N	N
10	20231030	160904	57	100.00	KOSPI	화학	N	N	N	N		N	11350	260	2	2.34	2799618220	247846	110.95	10950	11460	10950	14410	7770	11090	11295.60	3.41	43611	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5522	9.18	0.75	12	0.51	1236.00	15082.00	27800	20230622	-59.17	7910	20230316	43.49	27800	-59.17	20230622	7910	43.49	20230316	27800	-59.17	20230622	7910	43.49	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
11	20231030	150845	57	100.00	KOSPI	화학	N	N	N	N		N	11300	210	2	1.89	2642102620	233954	104.73	10950	11460	10950	14410	7770	11090	11293.30	3.41	40315	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5497	9.14	0.75	12	0.48	1236.00	15082.00	27800	20230622	-59.35	7910	20230316	42.86	27800	-59.35	20230622	7910	42.86	20230316	27800	-59.35	20230622	7910	42.86	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
12	20231030	140843	57	100.00	KOSPI	화학	N	N	N	N		N	11320	230	2	2.07	2375195530	210298	94.14	10950	11460	10950	14410	7770	11090	11294.48	3.41	33731	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5507	9.16	0.75	12	0.43	1236.00	15082.00	27800	20230622	-59.28	7910	20230316	43.11	27800	-59.28	20230622	7910	43.11	20230316	27800	-59.28	20230622	7910	43.11	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
13	20231030	130845	57	100.00	KOSPI	화학	N	N	N	N		N	11420	330	2	2.98	2162892650	191640	85.79	10950	11460	10950	14410	7770	11090	11286.28	3.41	26083	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5556	9.24	0.76	12	0.39	1236.00	15082.00	27800	20230622	-58.92	7910	20230316	44.37	27800	-58.92	20230622	7910	44.37	20230316	27800	-58.92	20230622	7910	44.37	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
14	20231030	120839	57	100.00	KOSPI	화학	N	N	N	N		N	11330	240	2	2.16	2033204980	180248	80.69	10950	11460	10950	14410	7770	11090	11280.09	3.41	25265	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5512	9.17	0.75	12	0.37	1236.00	15082.00	27800	20230622	-59.24	7910	20230316	43.24	27800	-59.24	20230622	7910	43.24	20230316	27800	-59.24	20230622	7910	43.24	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
15	20231030	110840	57	100.00	KOSPI	화학	N	N	N	N		N	11410	320	2	2.89	1744157550	154882	69.33	10950	11460	10950	14410	7770	11090	11261.26	3.41	15981	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5551	9.23	0.76	12	0.32	1236.00	15082.00	27800	20230622	-58.96	7910	20230316	44.25	27800	-58.96	20230622	7910	44.25	20230316	27800	-58.96	20230622	7910	44.25	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
16	20231030	100838	57	100.00	KOSPI	화학	N	N	N	N		N	11280	190	2	1.71	1227334380	109529	49.03	10950	11440	10950	14410	7770	11090	11205.62	3.41	6153	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5488	9.13	0.75	12	0.23	1236.00	15082.00	27800	20230622	-59.42	7910	20230316	42.60	27800	-59.42	20230622	7910	42.60	20230316	27800	-59.42	20230622	7910	42.60	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
17	20231030	090835	57	100.00	KOSPI	화학	N	N	N	N		N	11040	-50	5	-0.45	149482330	13575	6.08	10950	11130	10950	14410	7770	11090	11011.30	3.41	3231	11636	11362	11166	10892	10696	11500	11030	243	3320	500	6870	10	1	48648709	5371	8.93	0.73	12	0.03	1236.00	15082.00	27800	20230622	-60.29	7910	20230316	39.57	27800	-60.29	20230622	7910	39.57	20230316	27800	-60.29	20230622	7910	39.57	20230316	2.13	N	161000	500	243 억	1660364	N	N	0	N	N
18	20231027	160804	57	100.00	KOSPI	화학	N	N	N	N		N	11090	40	2	0.36	2443579470	218971	80.27	11050	11440	10970	14360	7740	11050	11159.76	3.32	40748	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5395	8.97	0.74	12	0.45	1236.00	15082.00	27800	20230622	-60.11	7910	20230316	40.20	27800	-60.11	20230622	7910	40.20	20230316	27800	-60.11	20230622	7910	40.20	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
19	20231027	150838	57	100.00	KOSPI	화학	N	N	N	N		N	11130	80	2	0.72	2297025270	205758	75.43	11050	11440	10970	14360	7740	11050	11163.78	3.32	40800	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5415	9.00	0.74	12	0.42	1236.00	15082.00	27800	20230622	-59.96	7910	20230316	40.71	27800	-59.96	20230622	7910	40.71	20230316	27800	-59.96	20230622	7910	40.71	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
20	20231027	140835	57	100.00	KOSPI	화학	N	N	N	N		N	11120	70	2	0.63	2047699830	183306	67.20	11050	11440	10970	14360	7740	11050	11171.00	3.32	37632	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5410	9.00	0.74	12	0.38	1236.00	15082.00	27800	20230622	-60.00	7910	20230316	40.58	27800	-60.00	20230622	7910	40.58	20230316	27800	-60.00	20230622	7910	40.58	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
21	20231027	130827	57	100.00	KOSPI	화학	N	N	N	N		N	11110	60	2	0.54	1786125560	159825	58.59	11050	11440	10970	14360	7740	11050	11175.59	3.32	42001	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5405	8.99	0.74	12	0.33	1236.00	15082.00	27800	20230622	-60.04	7910	20230316	40.46	27800	-60.04	20230622	7910	40.46	20230316	27800	-60.04	20230622	7910	40.46	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
22	20231027	120840	57	100.00	KOSPI	화학	N	N	N	N		N	11310	260	2	2.35	1501813180	134404	49.27	11050	11440	10970	14360	7740	11050	11173.97	3.32	41133	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5502	9.15	0.75	12	0.28	1236.00	15082.00	27800	20230622	-59.32	7910	20230316	42.98	27800	-59.32	20230622	7910	42.98	20230316	27800	-59.32	20230622	7910	42.98	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
23	20231027	110845	57	100.00	KOSPI	화학	N	N	N	N		N	11360	310	2	2.81	1246270750	111909	41.02	11050	11360	10970	14360	7740	11050	11136.54	3.32	38959	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5526	9.19	0.75	12	0.23	1236.00	15082.00	27800	20230622	-59.14	7910	20230316	43.62	27800	-59.14	20230622	7910	43.62	20230316	27800	-59.14	20230622	7910	43.62	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
24	20231027	100836	57	100.00	KOSPI	화학	N	N	N	N		N	11070	20	2	0.18	721915290	65203	23.90	11050	11200	10970	14360	7740	11050	11071.84	3.32	25140	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5385	8.96	0.73	12	0.13	1236.00	15082.00	27800	20230622	-60.18	7910	20230316	39.95	27800	-60.18	20230622	7910	39.95	20230316	27800	-60.18	20230622	7910	39.95	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
25	20231027	090833	57	100.00	KOSPI	화학	N	N	N	N		N	11110	60	2	0.54	239155550	21565	7.91	11050	11190	11050	14360	7740	11050	11090.17	3.32	7324	11556	11302	11176	10922	10796	11240	10860	243	3310	500	6850	10	1	48648709	5405	8.99	0.74	12	0.04	1236.00	15082.00	27800	20230622	-60.04	7910	20230316	40.46	27800	-60.04	20230622	7910	40.46	20230316	27800	-60.04	20230622	7910	40.46	20230316	2.13	N	161000	500	243 억	1614577	N	N	0	N	N
26	20231026	160824	57	100.00	KOSPI	화학	N	N	N	N		N	11050	-580	5	-4.99	2988934470	266612	82.07	11300	11430	11050	15110	8150	11630	11210.92	3.48	8542	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5376	8.94	0.73	12	0.55	1236.00	15082.00	27800	20230622	-60.25	7910	20230316	39.70	27800	-60.25	20230622	7910	39.70	20230316	27800	-60.25	20230622	7910	39.70	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
27	20231026	150823	57	100.00	KOSPI	화학	N	N	N	N		N	11090	-540	5	-4.64	2733779910	243573	74.98	11300	11430	11050	15110	8150	11630	11223.66	3.48	5436	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5395	8.97	0.74	12	0.50	1236.00	15082.00	27800	20230622	-60.11	7910	20230316	40.20	27800	-60.11	20230622	7910	40.20	20230316	27800	-60.11	20230622	7910	40.20	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
28	20231026	140825	57	100.00	KOSPI	화학	N	N	N	N		N	11170	-460	5	-3.96	2302312660	204727	63.02	11300	11430	11090	15110	8150	11630	11245.77	3.48	-5835	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5434	9.04	0.74	12	0.42	1236.00	15082.00	27800	20230622	-59.82	7910	20230316	41.21	27800	-59.82	20230622	7910	41.21	20230316	27800	-59.82	20230622	7910	41.21	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
29	20231026	130824	57	100.00	KOSPI	화학	N	N	N	N		N	11230	-400	5	-3.44	1839871440	163275	50.26	11300	11430	11200	15110	8150	11630	11268.54	3.48	-3473	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5463	9.09	0.74	12	0.34	1236.00	15082.00	27800	20230622	-59.60	7910	20230316	41.97	27800	-59.60	20230622	7910	41.97	20230316	27800	-59.60	20230622	7910	41.97	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
30	20231026	120819	57	100.00	KOSPI	화학	N	N	N	N		N	11300	-330	5	-2.84	1601705700	142082	43.74	11300	11430	11200	15110	8150	11630	11273.11	3.48	-3988	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5497	9.14	0.75	12	0.29	1236.00	15082.00	27800	20230622	-59.35	7910	20230316	42.86	27800	-59.35	20230622	7910	42.86	20230316	27800	-59.35	20230622	7910	42.86	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
31	20231026	110830	57	100.00	KOSPI	화학	N	N	N	N		N	11300	-330	5	-2.84	1345713240	119350	36.74	11300	11430	11200	15110	8150	11630	11275.35	3.48	3315	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5497	9.14	0.75	12	0.25	1236.00	15082.00	27800	20230622	-59.35	7910	20230316	42.86	27800	-59.35	20230622	7910	42.86	20230316	27800	-59.35	20230622	7910	42.86	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
32	20231026	100827	57	100.00	KOSPI	화학	N	N	N	N		N	11340	-290	5	-2.49	1042306150	92598	28.51	11300	11400	11200	15110	8150	11630	11256.25	3.48	-1898	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5517	9.17	0.75	12	0.19	1236.00	15082.00	27800	20230622	-59.21	7910	20230316	43.36	27800	-59.21	20230622	7910	43.36	20230316	27800	-59.21	20230622	7910	43.36	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
33	20231026	090824	57	100.00	KOSPI	화학	N	N	N	N		N	11240	-390	5	-3.35	338782950	30038	9.25	11300	11350	11230	15110	8150	11630	11278.48	3.48	205	12336	11982	11806	11452	11276	11895	11365	243	3480	500	7210	10	1	48648709	5468	9.09	0.75	12	0.06	1236.00	15082.00	27800	20230622	-59.57	7910	20230316	42.10	27800	-59.57	20230622	7910	42.10	20230316	27800	-59.57	20230622	7910	42.10	20230316	2.18	N	161000	500	243 억	1692504	N	N	0	N	N
34	20231025	160826	57	100.00	KOSPI	화학	N	N	N	N		N	11630	-260	5	-2.19	3812189240	320355	79.91	11910	12160	11630	15450	8330	11890	11900.50	3.53	-26819	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5658	9.41	0.77	12	0.66	1236.00	15082.00	27800	20230622	-58.17	7910	20230316	47.03	27800	-58.17	20230622	7910	47.03	20230316	27800	-58.17	20230622	7910	47.03	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
35	20231025	150826	57	100.00	KOSPI	화학	N	N	N	N		N	11650	-240	5	-2.02	3651765620	306574	76.47	11910	12160	11650	15450	8330	11890	11911.53	3.53	-26655	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5668	9.43	0.77	12	0.63	1236.00	15082.00	27800	20230622	-58.09	7910	20230316	47.28	27800	-58.09	20230622	7910	47.28	20230316	27800	-58.09	20230622	7910	47.28	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
36	20231025	140820	57	100.00	KOSPI	화학	N	N	N	N		N	11780	-110	5	-0.93	3113611190	260672	65.02	11910	12160	11740	15450	8330	11890	11944.56	3.53	-7727	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5731	9.53	0.78	12	0.54	1236.00	15082.00	27800	20230622	-57.63	7910	20230316	48.93	27800	-57.63	20230622	7910	48.93	20230316	27800	-57.63	20230622	7910	48.93	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
37	20231025	130822	57	100.00	KOSPI	화학	N	N	N	N		N	11750	-140	5	-1.18	2942020280	246115	61.39	11910	12160	11750	15450	8330	11890	11953.84	3.53	-7173	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5716	9.51	0.78	12	0.51	1236.00	15082.00	27800	20230622	-57.73	7910	20230316	48.55	27800	-57.73	20230622	7910	48.55	20230316	27800	-57.73	20230622	7910	48.55	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
38	20231025	120823	57	100.00	KOSPI	화학	N	N	N	N		N	11930	40	2	0.34	2463787160	205787	51.33	11910	12160	11770	15450	8330	11890	11972.51	3.53	-6102	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5804	9.65	0.79	12	0.42	1236.00	15082.00	27800	20230622	-57.09	7910	20230316	50.82	27800	-57.09	20230622	7910	50.82	20230316	27800	-57.09	20230622	7910	50.82	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
39	20231025	110825	57	100.00	KOSPI	화학	N	N	N	N		N	12050	160	2	1.35	2041661000	170539	42.54	11910	12160	11770	15450	8330	11890	11971.81	3.53	2577	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5862	9.75	0.80	12	0.35	1236.00	15082.00	27800	20230622	-56.65	7910	20230316	52.34	27800	-56.65	20230622	7910	52.34	20230316	27800	-56.65	20230622	7910	52.34	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
40	20231025	100825	57	100.00	KOSPI	화학	N	N	N	N		N	11870	-20	5	-0.17	1201383710	100809	25.15	11910	12050	11770	15450	8330	11890	11917.43	3.53	6485	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5775	9.60	0.79	12	0.21	1236.00	15082.00	27800	20230622	-57.30	7910	20230316	50.06	27800	-57.30	20230622	7910	50.06	20230316	27800	-57.30	20230622	7910	50.06	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
41	20231025	090820	57	100.00	KOSPI	화학	N	N	N	N		N	11870	-20	5	-0.17	318393140	26842	6.70	11910	11920	11770	15450	8330	11890	11861.75	3.53	6851	12383	12136	11643	11396	10903	12260	11520	243	3560	500	7370	10	1	48648709	5775	9.60	0.79	12	0.06	1236.00	15082.00	27800	20230622	-57.30	7910	20230316	50.06	27800	-57.30	20230622	7910	50.06	20230316	27800	-57.30	20230622	7910	50.06	20230316	2.24	N	161000	500	243 억	1716961	N	N	0	N	N
42	20231024	160804	00	60.00	KOSPI	화학	N	N	N	N	60	N	11890	240	2	2.06	4556982690	395040	99.23	11650	11890	11150	15140	8160	11650	11534.20	3.42	64905	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5784	9.62	0.79	12	0.81	1236.00	15082.00	27800	20230622	-57.23	7910	20230316	50.32	27800	-57.23	20230622	7910	50.32	20230316	27800	-57.23	20230622	7910	50.32	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
43	20231024	150817	00	60.00	KOSPI	화학	N	N	N	N	60	N	11870	220	2	1.89	4307066270	373974	93.94	11650	11890	11150	15140	8160	11650	11516.91	3.42	59324	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5775	9.60	0.79	12	0.77	1236.00	15082.00	27800	20230622	-57.30	7910	20230316	50.06	27800	-57.30	20230622	7910	50.06	20230316	27800	-57.30	20230622	7910	50.06	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
44	20231024	140802	00	60.00	KOSPI	화학	N	N	N	N	60	N	11600	-50	5	-0.43	3384407460	295631	74.26	11650	11760	11150	15140	8160	11650	11447.87	3.42	38367	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5643	9.39	0.77	12	0.61	1236.00	15082.00	27800	20230622	-58.27	7910	20230316	46.65	27800	-58.27	20230622	7910	46.65	20230316	27800	-58.27	20230622	7910	46.65	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
45	20231024	130808	00	60.00	KOSPI	화학	N	N	N	N	60	N	11470	-180	5	-1.55	3035734100	265434	66.68	11650	11760	11150	15140	8160	11650	11436.62	3.42	33274	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5580	9.28	0.76	12	0.55	1236.00	15082.00	27800	20230622	-58.74	7910	20230316	45.01	27800	-58.74	20230622	7910	45.01	20230316	27800	-58.74	20230622	7910	45.01	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
46	20231024	120816	00	60.00	KOSPI	화학	N	N	N	N	60	N	11400	-250	5	-2.15	2787224020	243756	61.23	11650	11760	11150	15140	8160	11650	11434.21	3.42	26515	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5546	9.22	0.76	12	0.50	1236.00	15082.00	27800	20230622	-58.99	7910	20230316	44.12	27800	-58.99	20230622	7910	44.12	20230316	27800	-58.99	20230622	7910	44.12	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
47	20231024	110811	00	60.00	KOSPI	화학	N	N	N	N	60	N	11240	-410	5	-3.52	2410009680	210601	52.90	11650	11760	11150	15140	8160	11650	11443.18	3.42	17357	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5468	9.09	0.75	12	0.43	1236.00	15082.00	27800	20230622	-59.57	7910	20230316	42.10	27800	-59.57	20230622	7910	42.10	20230316	27800	-59.57	20230622	7910	42.10	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
48	20231024	100803	00	60.00	KOSPI	화학	N	N	N	N	60	N	11400	-250	5	-2.15	1419253680	122528	30.78	11650	11760	11400	15140	8160	11650	11582.93	3.42	-8229	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5546	9.22	0.76	12	0.25	1236.00	15082.00	27800	20230622	-58.99	7910	20230316	44.12	27800	-58.99	20230622	7910	44.12	20230316	27800	-58.99	20230622	7910	44.12	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
49	20231024	090810	00	60.00	KOSPI	화학	N	N	N	N	60	N	11700	50	2	0.43	319930820	27372	6.88	11650	11760	11640	15140	8160	11650	11688.69	3.42	3130	12210	11930	11720	11440	11230	12070	11580	243	3490	500	7220	10	1	48648709	5692	9.47	0.78	12	0.06	1236.00	15082.00	27800	20230622	-57.91	7910	20230316	47.91	27800	-57.91	20230622	7910	47.91	20230316	27800	-57.91	20230622	7910	47.91	20230316	2.35	N	161000	500	243 억	1661675	N	N	0	N	N
50	20231023	160759	00	60.00	KOSPI	화학	N	N	N	N	60	N	11650	-80	5	-0.68	4458654920	381499	41.65	11510	12000	11510	15240	8220	11730	11687.50	3.32	46321	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5668	9.43	0.77	12	0.78	1236.00	15082.00	27800	20230622	-58.09	7910	20230316	47.28	27800	-58.09	20230622	7910	47.28	20230316	27800	-58.09	20230622	7910	47.28	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
51	20231023	150803	00	60.00	KOSPI	화학	N	N	N	N	60	N	11600	-130	5	-1.11	3669860820	314463	34.33	11510	11880	11510	15240	8220	11730	11670.24	3.32	45688	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5643	9.39	0.77	12	0.65	1236.00	15082.00	27800	20230622	-58.27	7910	20230316	46.65	27800	-58.27	20230622	7910	46.65	20230316	27800	-58.27	20230622	7910	46.65	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
52	20231023	140801	00	60.00	KOSPI	화학	N	N	N	N	60	N	11650	-80	5	-0.68	2885688130	246794	26.94	11510	11880	11510	15240	8220	11730	11692.70	3.32	35101	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5668	9.43	0.77	12	0.51	1236.00	15082.00	27800	20230622	-58.09	7910	20230316	47.28	27800	-58.09	20230622	7910	47.28	20230316	27800	-58.09	20230622	7910	47.28	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
53	20231023	130807	00	60.00	KOSPI	화학	N	N	N	N	60	N	11650	-80	5	-0.68	2612256570	223292	24.38	11510	11880	11510	15240	8220	11730	11698.83	3.32	34616	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5668	9.43	0.77	12	0.46	1236.00	15082.00	27800	20230622	-58.09	7910	20230316	47.28	27800	-58.09	20230622	7910	47.28	20230316	27800	-58.09	20230622	7910	47.28	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
54	20231023	120759	00	60.00	KOSPI	화학	N	N	N	N	60	N	11680	-50	5	-0.43	2190598490	187047	20.42	11510	11880	11510	15240	8220	11730	11711.49	3.32	30651	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5682	9.45	0.77	12	0.38	1236.00	15082.00	27800	20230622	-57.99	7910	20230316	47.66	27800	-57.99	20230622	7910	47.66	20230316	27800	-57.99	20230622	7910	47.66	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
55	20231023	110757	00	60.00	KOSPI	화학	N	N	N	N	60	N	11840	110	2	0.94	1786140630	152600	16.66	11510	11880	11510	15240	8220	11730	11704.72	3.32	28947	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5760	9.58	0.79	12	0.31	1236.00	15082.00	27800	20230622	-57.41	7910	20230316	49.68	27800	-57.41	20230622	7910	49.68	20230316	27800	-57.41	20230622	7910	49.68	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
56	20231023	100751	00	60.00	KOSPI	화학	N	N	N	N	60	N	11790	60	2	0.51	1302986540	111689	12.19	11510	11820	11510	15240	8220	11730	11666.20	3.32	13243	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5736	9.54	0.78	12	0.23	1236.00	15082.00	27800	20230622	-57.59	7910	20230316	49.05	27800	-57.59	20230622	7910	49.05	20230316	27800	-57.59	20230622	7910	49.05	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
57	20231023	090808	00	60.00	KOSPI	화학	N	N	N	N	60	N	11620	-110	5	-0.94	457779110	39517	4.31	11510	11760	11510	15240	8220	11730	11584.32	3.32	11037	12776	12252	11976	11452	11176	12115	11315	243	3510	500	7270	10	1	48648709	5653	9.40	0.77	12	0.08	1236.00	15082.00	27800	20230622	-58.20	7910	20230316	46.90	27800	-58.20	20230622	7910	46.90	20230316	27800	-58.20	20230622	7910	46.90	20230316	2.30	N	161000	500	243 억	1615453	N	N	0	N	N
58	20231020	160756	00	60.00	KOSPI	화학	N	N	N	N	60	N	11730	-1050	5	-8.22	10755290500	901328	99.17	12440	12500	11700	16610	8950	12780	11933.20	3.20	47431	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5706	9.49	0.78	12	1.85	1236.00	15082.00	27800	20230622	-57.81	7910	20230316	48.29	27800	-57.81	20230622	7910	48.29	20230316	27800	-57.81	20230622	7910	48.29	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
59	20231020	150755	00	60.00	KOSPI	화학	N	N	N	N	60	N	11720	-1060	5	-8.29	9973888820	834685	91.84	12440	12500	11710	16610	8950	12780	11949.28	3.20	32037	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5702	9.48	0.78	12	1.72	1236.00	15082.00	27800	20230622	-57.84	7910	20230316	48.17	27800	-57.84	20230622	7910	48.17	20230316	27800	-57.84	20230622	7910	48.17	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
60	20231020	140803	00	60.00	KOSPI	화학	N	N	N	N	60	N	11960	-820	5	-6.42	8702761920	726937	79.98	12440	12500	11710	16610	8950	12780	11971.82	3.20	29796	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5818	9.68	0.79	12	1.49	1236.00	15082.00	27800	20230622	-56.98	7910	20230316	51.20	27800	-56.98	20230622	7910	51.20	20230316	27800	-56.98	20230622	7910	51.20	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
61	20231020	130740	00	60.00	KOSPI	화학	N	N	N	N	60	N	11920	-860	5	-6.73	7761028040	648327	71.33	12440	12500	11710	16610	8950	12780	11970.85	3.20	19945	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5799	9.64	0.79	12	1.33	1236.00	15082.00	27800	20230622	-57.12	7910	20230316	50.70	27800	-57.12	20230622	7910	50.70	20230316	27800	-57.12	20230622	7910	50.70	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
62	20231020	120751	00	60.00	KOSPI	화학	N	N	N	N	60	N	11920	-860	5	-6.73	7044916000	588067	64.70	12440	12500	11710	16610	8950	12780	11979.78	3.20	12822	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5799	9.64	0.79	12	1.21	1236.00	15082.00	27800	20230622	-57.12	7910	20230316	50.70	27800	-57.12	20230622	7910	50.70	20230316	27800	-57.12	20230622	7910	50.70	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
63	20231020	110800	00	60.00	KOSPI	화학	N	N	N	N	60	N	11890	-890	5	-6.96	6016997140	501069	55.13	12440	12500	11800	16610	8950	12780	12008.32	3.20	11412	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5784	9.62	0.79	12	1.03	1236.00	15082.00	27800	20230622	-57.23	7910	20230316	50.32	27800	-57.23	20230622	7910	50.32	20230316	27800	-57.23	20230622	7910	50.32	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
64	20231020	100750	00	60.00	KOSPI	화학	N	N	N	N	60	N	11850	-930	5	-7.28	5055295720	420009	46.21	12440	12500	11830	16610	8950	12780	12036.16	3.20	11876	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5765	9.59	0.79	12	0.86	1236.00	15082.00	27800	20230622	-57.37	7910	20230316	49.81	27800	-57.37	20230622	7910	49.81	20230316	27800	-57.37	20230622	7910	49.81	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
65	20231020	090752	00	60.00	KOSPI	화학	N	N	N	N	60	N	12200	-580	5	-4.54	1456460020	118988	13.09	12440	12500	12060	16610	8950	12780	12240.39	3.20	3511	14306	13542	13156	12392	12006	13350	12200	243	3830	500	7920	10	1	48648709	5935	9.87	0.81	12	0.24	1236.00	15082.00	27800	20230622	-56.12	7910	20230316	54.24	27800	-56.12	20230622	7910	54.24	20230316	27800	-56.12	20230622	7910	54.24	20230316	2.23	N	161000	500	243 억	1557775	N	N	6	N	N
66	20231019	160749	00	60.00	KOSPI	화학	N	N	N	N	60	N	12780	-1150	5	-8.26	11746772030	891170	19.53	13700	13920	12770	18100	9760	13930	13181.68	3.42	-108781	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6217	10.34	0.85	12	1.83	1236.00	15082.00	27800	20230622	-54.03	7910	20230316	61.57	27800	-54.03	20230622	7910	61.57	20230316	27800	-54.03	20230622	7910	61.57	20230316	2.22	N	161000	500	243 억	1663063	N	N	6	N	N
67	20231019	150742	00	60.00	KOSPI	화학	N	N	N	N	60	N	12830	-1100	5	-7.90	11129831620	842943	18.48	13700	13920	12770	18100	9760	13930	13202.78	3.42	-107892	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6242	10.38	0.85	12	1.73	1236.00	15082.00	27800	20230622	-53.85	7910	20230316	62.20	27800	-53.85	20230622	7910	62.20	20230316	27800	-53.85	20230622	7910	62.20	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
68	20231019	140752	00	60.00	KOSPI	화학	N	N	N	N	60	N	12850	-1080	5	-7.75	9967879610	752296	16.49	13700	13920	12800	18100	9760	13930	13249.14	3.42	-96541	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6251	10.40	0.85	12	1.55	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	27800	-53.78	20230622	7910	62.45	20230316	27800	-53.78	20230622	7910	62.45	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
69	20231019	130744	00	60.00	KOSPI	화학	N	N	N	N	60	N	12970	-960	5	-6.89	8757683740	658602	14.44	13700	13920	12890	18100	9760	13930	13296.53	3.42	-82636	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6310	10.49	0.86	12	1.35	1236.00	15082.00	27800	20230622	-53.35	7910	20230316	63.97	27800	-53.35	20230622	7910	63.97	20230316	27800	-53.35	20230622	7910	63.97	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
70	20231019	120751	00	60.00	KOSPI	화학	N	N	N	N	60	N	13040	-890	5	-6.39	7692448320	576349	12.63	13700	13920	12980	18100	9760	13930	13345.96	3.42	-77159	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6344	10.55	0.86	12	1.18	1236.00	15082.00	27800	20230622	-53.09	7910	20230316	64.85	27800	-53.09	20230622	7910	64.85	20230316	27800	-53.09	20230622	7910	64.85	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
71	20231019	110746	00	60.00	KOSPI	화학	N	N	N	N	60	N	13260	-670	5	-4.81	6055831130	451603	9.90	13700	13920	13160	18100	9760	13930	13408.61	3.42	-62707	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6451	10.73	0.88	12	0.93	1236.00	15082.00	27800	20230622	-52.30	7910	20230316	67.64	27800	-52.30	20230622	7910	67.64	20230316	27800	-52.30	20230622	7910	67.64	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
72	20231019	100740	00	60.00	KOSPI	화학	N	N	N	N	60	N	13540	-390	5	-2.80	4378695850	325893	7.14	13700	13920	13160	18100	9760	13930	13434.65	3.42	-59216	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6587	10.95	0.90	12	0.67	1236.00	15082.00	27800	20230622	-51.29	7910	20230316	71.18	27800	-51.29	20230622	7910	71.18	20230316	27800	-51.29	20230622	7910	71.18	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
73	20231019	090750	00	60.00	KOSPI	화학	N	N	N	N	60	N	13410	-520	5	-3.73	2055842290	152783	3.35	13700	13920	13160	18100	9760	13930	13453.20	3.42	-31637	16310	15120	14140	12950	11970	15715	13545	243	4170	500	8630	10	1	48648709	6524	10.85	0.89	12	0.31	1236.00	15082.00	27800	20230622	-51.76	7910	20230316	69.53	27800	-51.76	20230622	7910	69.53	20230316	27800	-51.76	20230622	7910	69.53	20230316	2.22	N	161000	500	243 억	1663063	N	N	240	N	N
74	20231018	160753	00	60.00	KOSPI	화학	N	N	N	N	60	N	13930	640	2	4.82	64921659040	4531058	336.56	13400	15330	13160	17270	9310	13290	14328.36	4.45	-502977	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6777	11.27	0.92	12	9.31	1236.00	15082.00	27800	20230622	-49.89	7910	20230316	76.11	27800	-49.89	20230622	7910	76.11	20230316	27800	-49.89	20230622	7910	76.11	20230316	2.21	N	161000	500	243 억	2164361	N	N	240	N	N
75	20231018	150745	00	60.00	KOSPI	화학	N	N	N	N	60	N	14030	740	2	5.57	63469015010	4427122	328.84	13400	15330	13160	17270	9310	13290	14336.41	4.45	-489131	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6825	11.35	0.93	12	9.10	1236.00	15082.00	27800	20230622	-49.53	7910	20230316	77.37	27800	-49.53	20230622	7910	77.37	20230316	27800	-49.53	20230622	7910	77.37	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
76	20231018	140733	00	60.00	KOSPI	화학	N	N	N	N	60	N	13770	480	2	3.61	59748875730	4161460	309.11	13400	15330	13160	17270	9310	13290	14357.67	4.45	-471467	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6699	11.14	0.91	12	8.55	1236.00	15082.00	27800	20230622	-50.47	7910	20230316	74.08	27800	-50.47	20230622	7910	74.08	20230316	27800	-50.47	20230622	7910	74.08	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
77	20231018	130731	00	60.00	KOSPI	화학	N	N	N	N	60	N	13790	500	2	3.76	58206610050	4049988	300.83	13400	15330	13160	17270	9310	13290	14372.05	4.45	-471716	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6709	11.16	0.91	12	8.32	1236.00	15082.00	27800	20230622	-50.40	7910	20230316	74.34	27800	-50.40	20230622	7910	74.34	20230316	27800	-50.40	20230622	7910	74.34	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
78	20231018	120746	00	60.00	KOSPI	화학	N	N	N	N	60	N	14110	820	2	6.17	54395990110	3775499	280.44	13400	15330	13160	17270	9310	13290	14407.63	4.45	-448089	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6864	11.42	0.94	12	7.76	1236.00	15082.00	27800	20230622	-49.24	7910	20230316	78.38	27800	-49.24	20230622	7910	78.38	20230316	27800	-49.24	20230622	7910	78.38	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
79	20231018	110739	00	60.00	KOSPI	화학	N	N	N	N	60	N	14120	830	2	6.25	50397990980	3491619	259.35	13400	15330	13160	17270	9310	13290	14433.99	4.45	-404941	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6869	11.42	0.94	12	7.18	1236.00	15082.00	27800	20230622	-49.21	7910	20230316	78.51	27800	-49.21	20230622	7910	78.51	20230316	27800	-49.21	20230622	7910	78.51	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
80	20231018	100748	00	60.00	KOSPI	화학	N	N	N	N	60	N	14300	1010	2	7.60	38728130740	2674637	198.67	13400	15330	13160	17270	9310	13290	14479.77	4.45	-318479	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6957	11.57	0.95	12	5.50	1236.00	15082.00	27800	20230622	-48.56	7910	20230316	80.78	27800	-48.56	20230622	7910	80.78	20230316	27800	-48.56	20230622	7910	80.78	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
81	20231018	090735	00	60.00	KOSPI	화학	N	N	N	N	60	N	13470	180	2	1.35	768075040	57510	4.27	13400	13490	13160	17270	9310	13290	13355.50	4.45	-9726	14703	13996	13313	12606	11923	14350	12960	243	3980	500	8230	10	1	48648709	6553	10.90	0.89	12	0.12	1236.00	15082.00	27800	20230622	-51.55	7910	20230316	70.29	27800	-51.55	20230622	7910	70.29	20230316	27800	-51.55	20230622	7910	70.29	20230316	2.21	N	161000	500	243 억	2164361	N	N	0	N	N
82	20231017	160739	00	60.00	KOSPI	화학	N	N	N	N	60	N	13290	760	2	6.07	18038251940	1333845	910.05	12630	14020	12630	16280	8780	12530	13523.95	4.41	18208	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6465	10.75	0.88	12	2.74	1236.00	15082.00	27800	20230622	-52.19	7910	20230316	68.02	27800	-52.19	20230622	7910	68.02	20230316	27800	-52.19	20230622	7910	68.02	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
83	20231017	150745	00	60.00	KOSPI	화학	N	N	N	N	60	N	13310	780	2	6.23	17594831060	1300484	887.28	12630	14020	12630	16280	8780	12530	13529.61	4.41	21730	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6475	10.77	0.88	12	2.67	1236.00	15082.00	27800	20230622	-52.12	7910	20230316	68.27	27800	-52.12	20230622	7910	68.27	20230316	27800	-52.12	20230622	7910	68.27	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
84	20231017	140744	00	60.00	KOSPI	화학	N	N	N	N	60	N	13300	770	2	6.15	17011220620	1256690	857.41	12630	14020	12630	16280	8780	12530	13536.70	4.41	31206	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6470	10.76	0.88	12	2.58	1236.00	15082.00	27800	20230622	-52.16	7910	20230316	68.14	27800	-52.16	20230622	7910	68.14	20230316	27800	-52.16	20230622	7910	68.14	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
85	20231017	130739	00	60.00	KOSPI	화학	N	N	N	N	60	N	13340	810	2	6.46	16075131610	1186377	809.43	12630	14020	12630	16280	8780	12530	13549.95	4.41	25596	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6490	10.79	0.88	12	2.44	1236.00	15082.00	27800	20230622	-52.01	7910	20230316	68.65	27800	-52.01	20230622	7910	68.65	20230316	27800	-52.01	20230622	7910	68.65	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
86	20231017	120743	00	60.00	KOSPI	화학	N	N	N	N	60	N	13340	810	2	6.46	15575240070	1148931	783.88	12630	14020	12630	16280	8780	12530	13556.47	4.41	26531	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6490	10.79	0.88	12	2.36	1236.00	15082.00	27800	20230622	-52.01	7910	20230316	68.65	27800	-52.01	20230622	7910	68.65	20230316	27800	-52.01	20230622	7910	68.65	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
87	20231017	110735	00	60.00	KOSPI	화학	N	N	N	N	60	N	13400	870	2	6.94	14788141440	1090111	743.75	12630	14020	12630	16280	8780	12530	13565.92	4.41	22839	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6519	10.84	0.89	12	2.24	1236.00	15082.00	27800	20230622	-51.80	7910	20230316	69.41	27800	-51.80	20230622	7910	69.41	20230316	27800	-51.80	20230622	7910	69.41	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
88	20231017	100729	00	60.00	KOSPI	화학	N	N	N	N	60	N	13570	1040	2	8.30	11496376090	846517	577.56	12630	14020	12630	16280	8780	12530	13581.06	4.41	12431	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6602	10.98	0.90	12	1.74	1236.00	15082.00	27800	20230622	-51.19	7910	20230316	71.55	27800	-51.19	20230622	7910	71.55	20230316	27800	-51.19	20230622	7910	71.55	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
89	20231017	090735	00	60.00	KOSPI	화학	N	N	N	N	60	N	12860	330	2	2.63	257148720	20137	13.74	12630	12880	12630	16280	8780	12530	12772.47	4.41	12748	12990	12760	12600	12370	12210	12680	12290	243	3750	500	7760	10	1	48648709	6256	10.40	0.85	12	0.04	1236.00	15082.00	27800	20230622	-53.74	7910	20230316	62.58	27800	-53.74	20230622	7910	62.58	20230316	27800	-53.74	20230622	7910	62.58	20230316	2.23	N	161000	500	243 억	2147487	N	N	0	N	N
90	20231016	160736	00	60.00	KOSPI	화학	N	N	N	N	60	N	12530	-420	5	-3.24	1817981030	144687	75.96	12760	12830	12440	16830	9070	12950	12564.85	4.46	-20959	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6096	10.14	0.83	12	0.30	1236.00	15082.00	27800	20230622	-54.93	7910	20230316	58.41	27800	-54.93	20230622	7910	58.41	20230316	27800	-54.93	20230622	7910	58.41	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
91	20231016	150735	00	60.00	KOSPI	화학	N	N	N	N	60	N	12530	-420	5	-3.24	1699360210	135232	70.99	12760	12830	12440	16830	9070	12950	12566.12	4.46	-23002	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6096	10.14	0.83	12	0.28	1236.00	15082.00	27800	20230622	-54.93	7910	20230316	58.41	27800	-54.93	20230622	7910	58.41	20230316	27800	-54.93	20230622	7910	58.41	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
92	20231016	140737	00	60.00	KOSPI	화학	N	N	N	N	60	N	12510	-440	5	-3.40	1466931720	116638	61.23	12760	12830	12440	16830	9070	12950	12576.63	4.46	-27788	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6086	10.12	0.83	12	0.24	1236.00	15082.00	27800	20230622	-55.00	7910	20230316	58.15	27800	-55.00	20230622	7910	58.15	20230316	27800	-55.00	20230622	7910	58.15	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
93	20231016	130731	00	60.00	KOSPI	화학	N	N	N	N	60	N	12500	-450	5	-3.47	1256319330	99739	52.36	12760	12830	12440	16830	9070	12950	12595.89	4.46	-20985	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6081	10.11	0.83	12	0.21	1236.00	15082.00	27800	20230622	-55.04	7910	20230316	58.03	27800	-55.04	20230622	7910	58.03	20230316	27800	-55.04	20230622	7910	58.03	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
94	20231016	120732	00	60.00	KOSPI	화학	N	N	N	N	60	N	12520	-430	5	-3.32	1011346100	80113	42.06	12760	12830	12520	16830	9070	12950	12623.79	4.46	-17053	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6091	10.13	0.83	12	0.16	1236.00	15082.00	27800	20230622	-54.96	7910	20230316	58.28	27800	-54.96	20230622	7910	58.28	20230316	27800	-54.96	20230622	7910	58.28	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
95	20231016	110727	00	60.00	KOSPI	화학	N	N	N	N	60	N	12600	-350	5	-2.70	812436560	64291	33.75	12760	12830	12530	16830	9070	12950	12636.62	4.46	-10389	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6130	10.19	0.84	12	0.13	1236.00	15082.00	27800	20230622	-54.68	7910	20230316	59.29	27800	-54.68	20230622	7910	59.29	20230316	27800	-54.68	20230622	7910	59.29	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
96	20231016	100724	00	60.00	KOSPI	화학	N	N	N	N	60	N	12690	-260	5	-2.01	549921060	43542	22.86	12760	12830	12530	16830	9070	12950	12629.30	4.46	-1851	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6174	10.27	0.84	12	0.09	1236.00	15082.00	27800	20230622	-54.35	7910	20230316	60.43	27800	-54.35	20230622	7910	60.43	20230316	27800	-54.35	20230622	7910	60.43	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
97	20231016	090727	00	60.00	KOSPI	화학	N	N	N	N	60	N	12610	-340	5	-2.63	265039270	20943	10.99	12760	12830	12530	16830	9070	12950	12654.56	4.46	-7760	13236	13092	12916	12772	12596	13165	12845	243	3880	500	8020	10	1	48648709	6135	10.20	0.84	12	0.04	1236.00	15082.00	27800	20230622	-54.64	7910	20230316	59.42	27800	-54.64	20230622	7910	59.42	20230316	27800	-54.64	20230622	7910	59.42	20230316	2.21	N	161000	500	243 억	2168574	N	N	1	N	N
98	20231012	160748	00	60.00	KOSPI	화학	N	N	N	N	60	N	12890	400	2	3.20	3343447630	260321	142.59	12490	13010	12490	16230	8750	12490	12843.50	4.40	46799	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6271	10.43	0.85	12	0.54	1236.00	15082.00	27800	20230622	-53.63	7910	20230316	62.96	27800	-53.63	20230622	7910	62.96	20230316	27800	-53.63	20230622	7910	62.96	20230316	2.29	N	161000	500	243 억	2141010	N	N	9	N	N
99	20231012	150732	00	60.00	KOSPI	화학	N	N	N	N	60	N	12840	350	2	2.80	3047180570	237304	129.99	12490	13010	12490	16230	8750	12490	12840.83	4.40	51930	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6246	10.39	0.85	12	0.49	1236.00	15082.00	27800	20230622	-53.81	7910	20230316	62.33	27800	-53.81	20230622	7910	62.33	20230316	27800	-53.81	20230622	7910	62.33	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
100	20231012	140730	00	60.00	KOSPI	화학	N	N	N	N	60	N	12900	410	2	3.28	2507518560	195135	106.89	12490	13010	12490	16230	8750	12490	12850.17	4.40	37958	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6276	10.44	0.86	12	0.40	1236.00	15082.00	27800	20230622	-53.60	7910	20230316	63.08	27800	-53.60	20230622	7910	63.08	20230316	27800	-53.60	20230622	7910	63.08	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
101	20231012	130732	00	60.00	KOSPI	화학	N	N	N	N	60	N	12890	400	2	3.20	2345705220	182583	100.01	12490	13010	12490	16230	8750	12490	12847.34	4.40	35729	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6271	10.43	0.85	12	0.38	1236.00	15082.00	27800	20230622	-53.63	7910	20230316	62.96	27800	-53.63	20230622	7910	62.96	20230316	27800	-53.63	20230622	7910	62.96	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
102	20231012	120740	00	60.00	KOSPI	화학	N	N	N	N	60	N	12790	300	2	2.40	2110911240	164270	89.98	12490	13010	12490	16230	8750	12490	12850.25	4.40	28925	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6222	10.35	0.85	12	0.34	1236.00	15082.00	27800	20230622	-53.99	7910	20230316	61.69	27800	-53.99	20230622	7910	61.69	20230316	27800	-53.99	20230622	7910	61.69	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
103	20231012	110739	00	60.00	KOSPI	화학	N	N	N	N	60	N	12870	380	2	3.04	1862861100	144988	79.42	12490	13010	12490	16230	8750	12490	12848.38	4.40	24628	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6261	10.41	0.85	12	0.30	1236.00	15082.00	27800	20230622	-53.71	7910	20230316	62.71	27800	-53.71	20230622	7910	62.71	20230316	27800	-53.71	20230622	7910	62.71	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
104	20231012	100734	00	60.00	KOSPI	화학	N	N	N	N	60	N	12850	360	2	2.88	1612725140	125525	68.76	12490	13010	12490	16230	8750	12490	12847.84	4.40	20002	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6251	10.40	0.85	12	0.26	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	27800	-53.78	20230622	7910	62.45	20230316	27800	-53.78	20230622	7910	62.45	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
105	20231012	090740	00	60.00	KOSPI	화학	N	N	N	N	60	N	12710	220	2	1.76	234044340	18542	10.16	12490	12720	12490	16230	8750	12490	12622.39	4.40	13945	12763	12626	12453	12316	12143	12695	12385	243	3740	500	7740	10	1	48648709	6183	10.28	0.84	12	0.04	1236.00	15082.00	27800	20230622	-54.28	7910	20230316	60.68	27800	-54.28	20230622	7910	60.68	20230316	27800	-54.28	20230622	7910	60.68	20230316	2.29	N	161000	500	243 억	2141010	N	N	59	N	N
106	20231011	160730	00	60.00	KOSPI	화학	N	N	N	N	60	N	12490	340	2	2.80	2229126220	178547	77.42	12280	12590	12280	15790	8510	12150	12484.80	4.27	58677	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6076	10.11	0.83	12	0.37	1236.00	15082.00	27800	20230622	-55.07	7910	20230316	57.90	27800	-55.07	20230622	7910	57.90	20230316	27800	-55.07	20230622	7910	57.90	20230316	2.29	N	161000	500	243 억	2079621	N	N	59	N	N
107	20231011	150733	00	60.00	KOSPI	화학	N	N	N	N	60	N	12450	300	2	2.47	2120820010	169861	73.65	12280	12590	12280	15790	8510	12150	12485.62	4.27	56639	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6057	10.07	0.83	12	0.35	1236.00	15082.00	27800	20230622	-55.22	7910	20230316	57.40	27800	-55.22	20230622	7910	57.40	20230316	27800	-55.22	20230622	7910	57.40	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
108	20231011	140737	00	60.00	KOSPI	화학	N	N	N	N	60	N	12500	350	2	2.88	1917291700	153554	66.58	12280	12590	12280	15790	8510	12150	12486.11	4.27	52837	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6081	10.11	0.83	12	0.32	1236.00	15082.00	27800	20230622	-55.04	7910	20230316	58.03	27800	-55.04	20230622	7910	58.03	20230316	27800	-55.04	20230622	7910	58.03	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
109	20231011	130728	00	60.00	KOSPI	화학	N	N	N	N	60	N	12520	370	2	3.05	1724023130	138074	59.87	12280	12590	12280	15790	8510	12150	12486.23	4.27	46686	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6091	10.13	0.83	12	0.28	1236.00	15082.00	27800	20230622	-54.96	7910	20230316	58.28	27800	-54.96	20230622	7910	58.28	20230316	27800	-54.96	20230622	7910	58.28	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
110	20231011	120743	00	60.00	KOSPI	화학	N	N	N	N	60	N	12450	300	2	2.47	1532799850	122731	53.22	12280	12590	12280	15790	8510	12150	12489.10	4.27	41625	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6057	10.07	0.83	12	0.25	1236.00	15082.00	27800	20230622	-55.22	7910	20230316	57.40	27800	-55.22	20230622	7910	57.40	20230316	27800	-55.22	20230622	7910	57.40	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
111	20231011	110736	00	60.00	KOSPI	화학	N	N	N	N	60	N	12540	390	2	3.21	1092340470	87429	37.91	12280	12590	12280	15790	8510	12150	12494.03	4.27	27755	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6101	10.15	0.83	12	0.18	1236.00	15082.00	27800	20230622	-54.89	7910	20230316	58.53	27800	-54.89	20230622	7910	58.53	20230316	27800	-54.89	20230622	7910	58.53	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
112	20231011	100732	00	60.00	KOSPI	화학	N	N	N	N	60	N	12430	280	2	2.30	736237860	58957	25.56	12280	12590	12280	15790	8510	12150	12487.71	4.27	22531	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6047	10.06	0.82	12	0.12	1236.00	15082.00	27800	20230622	-55.29	7910	20230316	57.14	27800	-55.29	20230622	7910	57.14	20230316	27800	-55.29	20230622	7910	57.14	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
113	20231011	090736	00	60.00	KOSPI	화학	N	N	N	N	60	N	12480	330	2	2.72	164765960	13289	5.76	12280	12500	12280	15790	8510	12150	12398.69	4.27	6436	12943	12546	12323	11926	11703	12435	11815	243	3640	500	7530	10	1	48648709	6071	10.10	0.83	12	0.03	1236.00	15082.00	27800	20230622	-55.11	7910	20230316	57.77	27800	-55.11	20230622	7910	57.77	20230316	27800	-55.11	20230622	7910	57.77	20230316	2.29	N	161000	500	243 억	2079621	N	N	0	N	N
114	20231010	160727	00	60.00	KOSPI	화학	N	N	N	N	60	N	12150	-330	5	-2.64	2808335750	226643	134.52	12480	12720	12100	16220	8740	12480	12392.08	4.24	17490	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	5911	9.83	0.81	12	0.47	1236.00	15082.00	27800	20230622	-56.29	7910	20230316	53.60	27800	-56.29	20230622	7910	53.60	20230316	27800	-56.29	20230622	7910	53.60	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
115	20231010	150725	00	60.00	KOSPI	화학	N	N	N	N	60	N	12170	-310	5	-2.48	2639806230	212786	126.30	12480	12720	12100	16220	8740	12480	12405.90	4.24	17135	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	5921	9.85	0.81	12	0.44	1236.00	15082.00	27800	20230622	-56.22	7910	20230316	53.86	27800	-56.22	20230622	7910	53.86	20230316	27800	-56.22	20230622	7910	53.86	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
116	20231010	140729	00	60.00	KOSPI	화학	N	N	N	N	60	N	12190	-290	5	-2.32	2107619860	169083	100.36	12480	12720	12190	16220	8740	12480	12465.00	4.24	9239	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	5930	9.86	0.81	12	0.35	1236.00	15082.00	27800	20230622	-56.15	7910	20230316	54.11	27800	-56.15	20230622	7910	54.11	20230316	27800	-56.15	20230622	7910	54.11	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
117	20231010	130722	00	60.00	KOSPI	화학	N	N	N	N	60	N	12300	-180	5	-1.44	1645383180	131301	77.93	12480	12720	12300	16220	8740	12480	12531.41	4.24	5840	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	5984	9.95	0.82	12	0.27	1236.00	15082.00	27800	20230622	-55.76	7910	20230316	55.50	27800	-55.76	20230622	7910	55.50	20230316	27800	-55.76	20230622	7910	55.50	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
118	20231010	120721	00	60.00	KOSPI	화학	N	N	N	N	60	N	12490	10	2	0.08	1234844270	98182	58.28	12480	12720	12320	16220	8740	12480	12577.16	4.24	12440	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	6076	10.11	0.83	12	0.20	1236.00	15082.00	27800	20230622	-55.07	7910	20230316	57.90	27800	-55.07	20230622	7910	57.90	20230316	27800	-55.07	20230622	7910	57.90	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
119	20231010	110709	00	60.00	KOSPI	화학	N	N	N	N	60	N	12610	130	2	1.04	1002657820	79670	47.29	12480	12720	12320	16220	8740	12480	12585.23	4.24	17263	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	6135	10.20	0.84	12	0.16	1236.00	15082.00	27800	20230622	-54.64	7910	20230316	59.42	27800	-54.64	20230622	7910	59.42	20230316	27800	-54.64	20230622	7910	59.42	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
120	20231010	100716	00	60.00	KOSPI	화학	N	N	N	N	60	N	12630	150	2	1.20	652184560	52004	30.87	12480	12690	12320	16220	8740	12480	12541.13	4.24	11202	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	6144	10.22	0.84	12	0.11	1236.00	15082.00	27800	20230622	-54.57	7910	20230316	59.67	27800	-54.57	20230622	7910	59.67	20230316	27800	-54.57	20230622	7910	59.67	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
121	20231010	090710	00	60.00	KOSPI	화학	N	N	N	N	60	N	12390	-90	5	-0.72	200029150	16039	9.52	12480	12560	12320	16220	8740	12480	12471.39	4.24	-601	12873	12676	12413	12216	11953	12775	12315	243	3740	500	7730	10	1	48648709	6028	10.02	0.82	12	0.03	1236.00	15082.00	27800	20230622	-55.43	7910	20230316	56.64	27800	-55.43	20230622	7910	56.64	20230316	27800	-55.43	20230622	7910	56.64	20230316	2.33	N	161000	500	243 억	2063942	N	N	0	N	N
122	20231006	160718	00	60.00	KOSPI	화학	N	N	N	N	60	N	12480	180	2	1.46	2079993900	166536	81.92	12150	12610	12150	15990	8610	12300	12489.83	4.12	61045	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6071	10.10	0.83	12	0.34	1236.00	15082.00	27800	20230622	-55.11	7910	20230316	57.77	27800	-55.11	20230622	7910	57.77	20230316	27800	-55.11	20230622	7910	57.77	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
123	20231006	150707	00	60.00	KOSPI	화학	N	N	N	N	60	N	12440	140	2	1.14	1979232610	158454	77.94	12150	12610	12150	15990	8610	12300	12490.96	4.12	59359	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6052	10.06	0.82	12	0.33	1236.00	15082.00	27800	20230622	-55.25	7910	20230316	57.27	27800	-55.25	20230622	7910	57.27	20230316	27800	-55.25	20230622	7910	57.27	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
124	20231006	140709	00	60.00	KOSPI	화학	N	N	N	N	60	N	12570	270	2	2.20	1792610250	143527	70.60	12150	12610	12150	15990	8610	12300	12489.77	4.12	55717	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6115	10.17	0.83	12	0.30	1236.00	15082.00	27800	20230622	-54.78	7910	20230316	58.91	27800	-54.78	20230622	7910	58.91	20230316	27800	-54.78	20230622	7910	58.91	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
125	20231006	130701	00	60.00	KOSPI	화학	N	N	N	N	60	N	12580	280	2	2.28	1644202040	131717	64.79	12150	12610	12150	15990	8610	12300	12482.91	4.12	55184	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6120	10.18	0.83	12	0.27	1236.00	15082.00	27800	20230622	-54.75	7910	20230316	59.04	27800	-54.75	20230622	7910	59.04	20230316	27800	-54.75	20230622	7910	59.04	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
126	20231006	120700	00	60.00	KOSPI	화학	N	N	N	N	60	N	12580	280	2	2.28	1495263400	119880	58.97	12150	12610	12150	15990	8610	12300	12473.07	4.12	47933	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6120	10.18	0.83	12	0.25	1236.00	15082.00	27800	20230622	-54.75	7910	20230316	59.04	27800	-54.75	20230622	7910	59.04	20230316	27800	-54.75	20230622	7910	59.04	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
127	20231006	110653	00	60.00	KOSPI	화학	N	N	N	N	60	N	12560	260	2	2.11	1220497610	97968	48.19	12150	12610	12150	15990	8610	12300	12458.21	4.12	37723	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6110	10.16	0.83	12	0.20	1236.00	15082.00	27800	20230622	-54.82	7910	20230316	58.79	27800	-54.82	20230622	7910	58.79	20230316	27800	-54.82	20230622	7910	58.79	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
128	20231006	100658	00	60.00	KOSPI	화학	N	N	N	N	60	N	12600	300	2	2.44	961604440	77379	38.06	12150	12600	12150	15990	8610	12300	12427.28	4.12	35993	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6130	10.19	0.84	12	0.16	1236.00	15082.00	27800	20230622	-54.68	7910	20230316	59.29	27800	-54.68	20230622	7910	59.29	20230316	27800	-54.68	20230622	7910	59.29	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N
129	20231006	090654	00	60.00	KOSPI	화학	N	N	N	N	60	N	12430	130	2	1.06	235054500	19215	9.45	12150	12450	12150	15990	8610	12300	12232.69	4.12	5457	12846	12572	12436	12162	12026	12505	12095	243	3690	500	7620	10	1	48648709	6047	10.06	0.82	12	0.04	1236.00	15082.00	27800	20230622	-55.29	7910	20230316	57.14	27800	-55.29	20230622	7910	57.14	20230316	27800	-55.29	20230622	7910	57.14	20230316	2.36	N	161000	500	243 억	2002641	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History