KissMeData/163560/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	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	160907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	-410	5	-6.37	727763700	115960	80.85	6440	6610	5980	8370	4510	6440	6276.56	1.95	-7530	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	838	10.75	0.39	12	0.83	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
3	20231031	150917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	-150	5	-2.33	699926690	111400	77.67	6440	6610	5980	8370	4510	6440	6283.00	1.95	-7127	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	874	11.21	0.41	12	0.80	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7660	-17.89	20230519	5570	12.93	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
4	20231031	140924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	-330	5	-5.12	669709300	106471	74.24	6440	6610	5980	8370	4510	6440	6290.06	1.95	-6589	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	849	10.89	0.40	12	0.77	561.00	15353.00	7660	20230519	-20.23	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7660	-20.23	20230519	5570	9.69	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
5	20231031	130916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	-310	5	-4.81	666361380	105921	73.85	6440	6610	5980	8370	4510	6440	6291.12	1.95	-6455	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	852	10.93	0.40	12	0.76	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
6	20231031	120915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-130	5	-2.02	436578520	68304	47.63	6440	6610	6170	8370	4510	6440	6391.70	1.95	-9450	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	877	11.25	0.41	12	0.49	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
7	20231031	110939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	-190	5	-2.95	117442960	18641	13.00	6440	6440	6170	8370	4510	6440	6300.25	1.95	864	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	869	11.14	0.41	12	0.13	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
8	20231031	100923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	-160	5	-2.48	72300270	11375	7.93	6440	6440	6260	8370	4510	6440	6356.07	1.95	-1576	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	873	11.19	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
9	20231031	090923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-60	5	-0.93	31597590	4933	3.44	6440	6440	6350	8370	4510	6440	6405.35	1.95	-1062	7040	6740	6330	6030	5620	6890	6180	70	1930	500	4500	10	1	13900000	887	11.37	0.42	12	0.04	561.00	15353.00	7660	20230519	-16.71	5570	20230103	14.54	7660	-16.71	20230519	5570	14.54	20230103	7660	-16.71	20230519	5570	14.54	20230103	0.42	N	163560	500	69 억	271184	N	N	0	N	N
10	20231030	160906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	440	2	7.33	892227580	141765	632.40	6030	6630	5920	7800	4200	6000	6289.31	2.00	-6552	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	895	11.48	0.42	12	1.02	561.00	15353.00	7660	20230519	-15.93	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7660	-15.93	20230519	5570	15.62	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
11	20231030	150847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	90	2	1.50	261683090	42904	191.39	6030	6230	5920	7800	4200	6000	6099.27	2.00	2214	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	847	10.86	0.40	12	0.31	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
12	20231030	140845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	20	2	0.33	40092980	6626	29.56	6030	6110	6000	7800	4200	6000	6050.86	2.00	-32	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	837	10.73	0.39	12	0.05	561.00	15353.00	7660	20230519	-21.41	5570	20230103	8.08	7660	-21.41	20230519	5570	8.08	20230103	7660	-21.41	20230519	5570	8.08	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
13	20231030	130847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	70	2	1.17	33471620	5531	24.67	6030	6110	6000	7800	4200	6000	6051.64	2.00	-32	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	844	10.82	0.40	12	0.04	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
14	20231030	120841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	80	2	1.33	30335340	5014	22.37	6030	6110	6000	7800	4200	6000	6050.13	2.00	-302	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	845	10.84	0.40	12	0.04	561.00	15353.00	7660	20230519	-20.63	5570	20230103	9.16	7660	-20.63	20230519	5570	9.16	20230103	7660	-20.63	20230519	5570	9.16	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
15	20231030	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	110	2	1.83	29361410	4854	21.65	6030	6110	6000	7800	4200	6000	6048.91	2.00	-187	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	849	10.89	0.40	12	0.03	561.00	15353.00	7660	20230519	-20.23	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7660	-20.23	20230519	5570	9.69	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
16	20231030	100840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	20	2	0.33	3320190	551	2.46	6030	6040	6000	7800	4200	6000	6025.75	2.00	-76	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	837	10.73	0.39	12	0.00	561.00	15353.00	7660	20230519	-21.41	5570	20230103	8.08	7660	-21.41	20230519	5570	8.08	20230103	7660	-21.41	20230519	5570	8.08	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
17	20231030	090837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	40	2	0.67	1254250	208	0.93	6030	6040	6030	7800	4200	6000	6030.05	2.00	0	6240	6120	6010	5890	5780	6180	5950	70	1800	500	4200	10	1	13900000	840	10.77	0.39	12	0.00	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.43	N	163560	500	69 억	278155	N	N	0	N	N
18	20231027	160806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-40	5	-0.66	133789700	22414	25.57	5990	6130	5900	7850	4230	6040	5968.15	1.98	1089	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	834	10.70	0.39	12	0.16	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
19	20231027	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6100	60	2	0.99	131213850	21985	25.08	5990	6130	5900	7850	4230	6040	5967.44	1.98	1361	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	848	10.87	0.40	12	0.16	561.00	15353.00	7660	20230519	-20.37	5570	20230103	9.52	7660	-20.37	20230519	5570	9.52	20230103	7660	-20.37	20230519	5570	9.52	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
20	20231027	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-40	5	-0.66	111717730	18758	21.40	5990	6030	5900	7850	4230	6040	5954.50	1.98	1467	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	834	10.70	0.39	12	0.13	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
21	20231027	130829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-120	5	-1.99	95389140	16024	18.28	5990	6030	5900	7850	4230	6040	5951.39	1.98	1210	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	823	10.55	0.39	12	0.12	561.00	15353.00	7660	20230519	-22.72	5570	20230103	6.28	7660	-22.72	20230519	5570	6.28	20230103	7660	-22.72	20230519	5570	6.28	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
22	20231027	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-40	5	-0.66	87287770	14661	16.73	5990	6030	5900	7850	4230	6040	5952.11	1.98	1144	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	834	10.70	0.39	12	0.11	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
23	20231027	110847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	-70	5	-1.16	75316070	12659	14.44	5990	6030	5900	7850	4230	6040	5947.63	1.98	1401	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	830	10.64	0.39	12	0.09	561.00	15353.00	7660	20230519	-22.06	5570	20230103	7.18	7660	-22.06	20230519	5570	7.18	20230103	7660	-22.06	20230519	5570	7.18	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
24	20231027	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	-60	5	-0.99	33506910	5610	6.40	5990	6030	5910	7850	4230	6040	5969.30	1.98	-1138	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	831	10.66	0.39	12	0.04	561.00	15353.00	7660	20230519	-21.93	5570	20230103	7.36	7660	-21.93	20230519	5570	7.36	20230103	7660	-21.93	20230519	5570	7.36	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
25	20231027	090835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	-10	5	-0.17	10721580	1787	2.04	5990	6030	5960	7850	4230	6040	5992.57	1.98	235	6706	6372	6046	5712	5386	6210	5550	70	1810	500	4220	10	1	13900000	838	10.75	0.39	12	0.01	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.40	N	163560	500	69 억	275084	N	N	0	N	N
26	20231026	160826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	-360	5	-5.62	533187910	87474	224.22	6270	6380	5720	8320	4480	6400	6095.39	2.04	-8633	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	840	10.77	0.39	12	0.63	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
27	20231026	150825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	-360	5	-5.62	483680470	79250	203.14	6270	6380	5720	8320	4480	6400	6103.22	2.04	-5360	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	840	10.77	0.39	12	0.57	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
28	20231026	140827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	-170	5	-2.66	231956010	37232	95.44	6270	6380	6100	8320	4480	6400	6230.02	2.04	-10456	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	866	11.11	0.41	12	0.27	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
29	20231026	130826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-230	5	-3.59	111677120	18083	46.35	6270	6330	6100	8320	4480	6400	6175.81	2.04	-1713	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	858	11.00	0.40	12	0.13	561.00	15353.00	7660	20230519	-19.45	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7660	-19.45	20230519	5570	10.77	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
30	20231026	120821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	-160	5	-2.50	104632980	16946	43.44	6270	6330	6100	8320	4480	6400	6174.49	2.04	-1533	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	867	11.12	0.41	12	0.12	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
31	20231026	110832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	-220	5	-3.44	64661060	10486	26.88	6270	6330	6100	8320	4480	6400	6166.42	2.04	1163	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	859	11.02	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
32	20231026	100829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-250	5	-3.91	35422600	5716	14.65	6270	6330	6120	8320	4480	6400	6197.10	2.04	1056	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	855	10.96	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
33	20231026	090826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6270	-130	5	-2.03	15716690	2529	6.48	6270	6330	6200	8320	4480	6400	6214.59	2.04	1273	6533	6466	6333	6266	6133	6500	6300	70	1920	500	4480	10	1	13900000	872	11.18	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.41	N	163560	500	69 억	283717	N	N	0	N	N
34	20231025	160828	57	100.00	KOSPI	화학	N	N	N	N		N	6400	40	2	0.63	246208390	38934	37.83	6310	6400	6200	8260	4460	6360	6322.51	2.06	-921	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	890	11.41	0.42	12	0.28	561.00	15353.00	7660	20230519	-16.45	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7660	-16.45	20230519	5570	14.90	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
35	20231025	150828	57	100.00	KOSPI	화학	N	N	N	N		N	6390	30	2	0.47	215383110	34117	33.15	6310	6400	6200	8260	4460	6360	6313.07	2.06	-847	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	888	11.39	0.42	12	0.25	561.00	15353.00	7660	20230519	-16.58	5570	20230103	14.72	7660	-16.58	20230519	5570	14.72	20230103	7660	-16.58	20230519	5570	14.72	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
36	20231025	140822	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-50	5	-0.79	175858820	27917	27.13	6310	6400	6200	8260	4460	6360	6299.35	2.06	1094	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	877	11.25	0.41	12	0.20	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7660	-17.62	20230519	5570	13.29	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
37	20231025	130824	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-90	5	-1.42	160641180	25493	24.77	6310	6400	6200	8260	4460	6360	6301.38	2.06	2311	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	872	11.18	0.41	12	0.18	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
38	20231025	120825	57	100.00	KOSPI	화학	N	N	N	N		N	6350	-10	5	-0.16	119182760	18927	18.39	6310	6400	6200	8260	4460	6360	6296.97	2.06	2166	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	883	11.32	0.41	12	0.14	561.00	15353.00	7660	20230519	-17.10	5570	20230103	14.00	7660	-17.10	20230519	5570	14.00	20230103	7660	-17.10	20230519	5570	14.00	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
39	20231025	110827	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-90	5	-1.42	73088330	11623	11.29	6310	6380	6210	8260	4460	6360	6288.25	2.06	2077	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	872	11.18	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
40	20231025	100828	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-140	5	-2.20	67294540	10695	10.39	6310	6380	6220	8260	4460	6360	6292.15	2.06	1450	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	865	11.09	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
41	20231025	090822	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-80	5	-1.26	38377770	6071	5.90	6310	6380	6280	8260	4460	6360	6321.49	2.06	513	6780	6570	6150	5940	5520	6675	6045	70	1900	500	4450	10	1	13900000	873	11.19	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.42	N	163560	500	69 억	286454	N	N	0	N	N
42	20231024	160805	57	100.00	KOSPI	화학	N	N	N	N		N	6360	530	2	9.09	622133570	102809	1163.52	5790	6360	5730	7570	4090	5830	6050.71	2.07	-1754	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	884	11.34	0.41	12	0.74	561.00	15353.00	7660	20230519	-16.97	5570	20230103	14.18	7660	-16.97	20230519	5570	14.18	20230103	7660	-16.97	20230519	5570	14.18	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
43	20231024	150819	57	100.00	KOSPI	화학	N	N	N	N		N	6120	290	2	4.97	499782060	83421	944.10	5790	6220	5730	7570	4090	5830	5991.08	2.07	-2109	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	851	10.91	0.40	12	0.60	561.00	15353.00	7660	20230519	-20.10	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7660	-20.10	20230519	5570	9.87	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
44	20231024	140803	57	100.00	KOSPI	화학	N	N	N	N		N	6060	230	2	3.95	355390810	59817	676.97	5790	6060	5730	7570	4090	5830	5941.30	2.07	-4167	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	842	10.80	0.39	12	0.43	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
45	20231024	130810	57	100.00	KOSPI	화학	N	N	N	N		N	6000	170	2	2.92	66551660	11207	126.83	5790	6040	5730	7570	4090	5830	5938.40	2.07	-3530	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	834	10.70	0.39	12	0.08	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
46	20231024	120818	57	100.00	KOSPI	화학	N	N	N	N		N	5820	-10	5	-0.17	17789610	3063	34.67	5790	5920	5730	7570	4090	5830	5807.90	2.07	-847	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	809	10.37	0.38	12	0.02	561.00	15353.00	7660	20230519	-24.02	5570	20230103	4.49	7660	-24.02	20230519	5570	4.49	20230103	7660	-24.02	20230519	5570	4.49	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
47	20231024	110813	57	100.00	KOSPI	화학	N	N	N	N		N	5740	-90	5	-1.54	12232700	2109	23.87	5790	5920	5730	7570	4090	5830	5800.24	2.07	-646	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	798	10.23	0.37	12	0.02	561.00	15353.00	7660	20230519	-25.07	5570	20230103	3.05	7660	-25.07	20230519	5570	3.05	20230103	7660	-25.07	20230519	5570	3.05	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
48	20231024	100805	57	100.00	KOSPI	화학	N	N	N	N		N	5780	-50	5	-0.86	7770800	1333	15.09	5790	5920	5780	7570	4090	5830	5829.56	2.07	-255	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	803	10.30	0.38	12	0.01	561.00	15353.00	7660	20230519	-24.54	5570	20230103	3.77	7660	-24.54	20230519	5570	3.77	20230103	7660	-24.54	20230519	5570	3.77	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
49	20231024	090812	57	100.00	KOSPI	화학	N	N	N	N		N	5910	80	2	1.37	3286670	565	6.39	5790	5920	5790	7570	4090	5830	5817.12	2.07	-15	6030	5930	5880	5780	5730	5905	5755	70	1740	500	4080	10	1	13900000	821	10.53	0.38	12	0.00	561.00	15353.00	7660	20230519	-22.85	5570	20230103	6.10	7660	-22.85	20230519	5570	6.10	20230103	7660	-22.85	20230519	5570	6.10	20230103	0.42	N	163560	500	69 억	288319	N	N	0	N	N
50	20231023	160801	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-140	5	-2.35	52078570	8810	126.87	5830	5980	5830	7760	4180	5970	5911.32	2.08	-1370	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	810	10.39	0.38	12	0.06	561.00	15353.00	7660	20230519	-23.89	5570	20230103	4.67	7660	-23.89	20230519	5570	4.67	20230103	7660	-23.89	20230519	5570	4.67	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
51	20231023	150805	57	100.00	KOSPI	화학	N	N	N	N		N	5850	-120	5	-2.01	50138400	8478	122.09	5830	5980	5830	7760	4180	5970	5913.94	2.08	-1303	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	813	10.43	0.38	12	0.06	561.00	15353.00	7660	20230519	-23.63	5570	20230103	5.03	7660	-23.63	20230519	5570	5.03	20230103	7660	-23.63	20230519	5570	5.03	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
52	20231023	140803	57	100.00	KOSPI	화학	N	N	N	N		N	5840	-130	5	-2.18	49094730	8300	119.53	5830	5980	5830	7760	4180	5970	5915.03	2.08	-1245	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	812	10.41	0.38	12	0.06	561.00	15353.00	7660	20230519	-23.76	5570	20230103	4.85	7660	-23.76	20230519	5570	4.85	20230103	7660	-23.76	20230519	5570	4.85	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
53	20231023	130809	57	100.00	KOSPI	화학	N	N	N	N		N	5880	-90	5	-1.51	46172750	7801	112.34	5830	5980	5830	7760	4180	5970	5918.82	2.08	-1225	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	817	10.48	0.38	12	0.06	561.00	15353.00	7660	20230519	-23.24	5570	20230103	5.57	7660	-23.24	20230519	5570	5.57	20230103	7660	-23.24	20230519	5570	5.57	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
54	20231023	120801	57	100.00	KOSPI	화학	N	N	N	N		N	5940	-30	5	-0.50	42338820	7148	102.94	5830	5980	5830	7760	4180	5970	5923.17	2.08	-1258	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	826	10.59	0.39	12	0.05	561.00	15353.00	7660	20230519	-22.45	5570	20230103	6.64	7660	-22.45	20230519	5570	6.64	20230103	7660	-22.45	20230519	5570	6.64	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
55	20231023	110759	57	100.00	KOSPI	화학	N	N	N	N		N	5900	-70	5	-1.17	27827090	4708	67.80	5830	5970	5830	7760	4180	5970	5910.60	2.08	-947	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	820	10.52	0.38	12	0.03	561.00	15353.00	7660	20230519	-22.98	5570	20230103	5.92	7660	-22.98	20230519	5570	5.92	20230103	7660	-22.98	20230519	5570	5.92	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
56	20231023	100753	57	100.00	KOSPI	화학	N	N	N	N		N	5910	-60	5	-1.01	27448890	4644	66.88	5830	5970	5830	7760	4180	5970	5910.61	2.08	-887	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	821	10.53	0.38	12	0.03	561.00	15353.00	7660	20230519	-22.85	5570	20230103	6.10	7660	-22.85	20230519	5570	6.10	20230103	7660	-22.85	20230519	5570	6.10	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
57	20231023	090810	57	100.00	KOSPI	화학	N	N	N	N		N	5940	-30	5	-0.50	4863540	834	12.01	5830	5950	5830	7760	4180	5970	5831.58	2.08	-1	6130	6050	5890	5810	5650	6090	5850	70	1790	500	4170	10	1	13900000	826	10.59	0.39	12	0.01	561.00	15353.00	7660	20230519	-22.45	5570	20230103	6.64	7660	-22.45	20230519	5570	6.64	20230103	7660	-22.45	20230519	5570	6.64	20230103	0.42	N	163560	500	69 억	289690	N	N	0	N	N
58	20231020	160758	57	100.00	KOSPI	화학	N	N	N	N		N	5970	110	2	1.88	40500650	6944	24.60	5830	5970	5730	7610	4110	5860	5832.47	2.09	-1265	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	830	10.64	0.39	12	0.05	561.00	15353.00	7660	20230519	-22.06	5570	20230103	7.18	7660	-22.06	20230519	5570	7.18	20230103	7660	-22.06	20230519	5570	7.18	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
59	20231020	150757	57	100.00	KOSPI	화학	N	N	N	N		N	5840	-20	5	-0.34	38942580	6683	23.67	5830	5950	5730	7610	4110	5860	5827.11	2.09	-1271	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	812	10.41	0.38	12	0.05	561.00	15353.00	7660	20230519	-23.76	5570	20230103	4.85	7660	-23.76	20230519	5570	4.85	20230103	7660	-23.76	20230519	5570	4.85	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
60	20231020	140805	57	100.00	KOSPI	화학	N	N	N	N		N	5890	30	2	0.51	35476790	6091	21.58	5830	5950	5730	7610	4110	5860	5824.46	2.09	-1270	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	819	10.50	0.38	12	0.04	561.00	15353.00	7660	20230519	-23.11	5570	20230103	5.75	7660	-23.11	20230519	5570	5.75	20230103	7660	-23.11	20230519	5570	5.75	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
61	20231020	130742	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-30	5	-0.51	26252030	4520	16.01	5830	5950	5730	7610	4110	5860	5807.97	2.09	-1214	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	810	10.39	0.38	12	0.03	561.00	15353.00	7660	20230519	-23.89	5570	20230103	4.67	7660	-23.89	20230519	5570	4.67	20230103	7660	-23.89	20230519	5570	4.67	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
62	20231020	120753	57	100.00	KOSPI	화학	N	N	N	N		N	5820	-40	5	-0.68	10751700	1859	6.59	5830	5950	5730	7610	4110	5860	5783.59	2.09	-1050	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	809	10.37	0.38	12	0.01	561.00	15353.00	7660	20230519	-24.02	5570	20230103	4.49	7660	-24.02	20230519	5570	4.49	20230103	7660	-24.02	20230519	5570	4.49	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
63	20231020	110802	57	100.00	KOSPI	화학	N	N	N	N		N	5800	-60	5	-1.02	7612300	1317	4.67	5830	5950	5730	7610	4110	5860	5780.03	2.09	-864	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	806	10.34	0.38	12	0.01	561.00	15353.00	7660	20230519	-24.28	5570	20230103	4.13	7660	-24.28	20230519	5570	4.13	20230103	7660	-24.28	20230519	5570	4.13	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
64	20231020	100752	57	100.00	KOSPI	화학	N	N	N	N		N	5790	-70	5	-1.19	6025320	1043	3.69	5830	5950	5730	7610	4110	5860	5776.91	2.09	-604	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	805	10.32	0.38	12	0.01	561.00	15353.00	7660	20230519	-24.41	5570	20230103	3.95	7660	-24.41	20230519	5570	3.95	20230103	7660	-24.41	20230519	5570	3.95	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
65	20231020	090754	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-30	5	-0.51	946620	162	0.57	5830	5950	5800	7610	4110	5860	5843.33	2.09	-21	6060	5960	5830	5730	5600	5895	5665	70	1750	500	4100	10	1	13900000	810	10.39	0.38	12	0.00	561.00	15353.00	7660	20230519	-23.89	5570	20230103	4.67	7660	-23.89	20230519	5570	4.67	20230103	7660	-23.89	20230519	5570	4.67	20230103	0.44	N	163560	500	69 억	290961	N	N	0	N	N
66	20231019	160751	57	100.00	KOSPI	화학	N	N	N	N		N	5860	-70	5	-1.18	163109190	28228	421.38	5930	5930	5700	7700	4160	5930	5777.45	2.06	4227	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	815	10.45	0.38	12	0.20	561.00	15353.00	7660	20230519	-23.50	5570	20230103	5.21	7660	-23.50	20230519	5570	5.21	20230103	7660	-23.50	20230519	5570	5.21	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
67	20231019	150744	57	100.00	KOSPI	화학	N	N	N	N		N	5840	-90	5	-1.52	158931150	27515	410.73	5930	5930	5700	7700	4160	5930	5776.16	2.06	4517	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	812	10.41	0.38	12	0.20	561.00	15353.00	7660	20230519	-23.76	5570	20230103	4.85	7660	-23.76	20230519	5570	4.85	20230103	7660	-23.76	20230519	5570	4.85	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
68	20231019	140754	57	100.00	KOSPI	화학	N	N	N	N		N	5800	-130	5	-2.19	155224750	26880	401.25	5930	5930	5700	7700	4160	5930	5774.73	2.06	4806	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	806	10.34	0.38	12	0.19	561.00	15353.00	7660	20230519	-24.28	5570	20230103	4.13	7660	-24.28	20230519	5570	4.13	20230103	7660	-24.28	20230519	5570	4.13	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
69	20231019	130746	57	100.00	KOSPI	화학	N	N	N	N		N	5790	-140	5	-2.36	152127660	26346	393.28	5930	5930	5700	7700	4160	5930	5774.22	2.06	4896	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	805	10.32	0.38	12	0.19	561.00	15353.00	7660	20230519	-24.41	5570	20230103	3.95	7660	-24.41	20230519	5570	3.95	20230103	7660	-24.41	20230519	5570	3.95	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
70	20231019	120752	57	100.00	KOSPI	화학	N	N	N	N		N	5760	-170	5	-2.87	149877490	25959	387.51	5930	5930	5700	7700	4160	5930	5773.62	2.06	5054	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	801	10.27	0.38	12	0.19	561.00	15353.00	7660	20230519	-24.80	5570	20230103	3.41	7660	-24.80	20230519	5570	3.41	20230103	7660	-24.80	20230519	5570	3.41	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
71	20231019	110748	57	100.00	KOSPI	화학	N	N	N	N		N	5770	-160	5	-2.70	143956030	24932	372.17	5930	5930	5700	7700	4160	5930	5773.95	2.06	5091	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	802	10.29	0.38	12	0.18	561.00	15353.00	7660	20230519	-24.67	5570	20230103	3.59	7660	-24.67	20230519	5570	3.59	20230103	7660	-24.67	20230519	5570	3.59	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
72	20231019	100742	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-40	5	-0.67	21524310	3683	54.98	5930	5930	5810	7700	4160	5930	5844.23	2.06	-515	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	819	10.50	0.38	12	0.03	561.00	15353.00	7660	20230519	-23.11	5570	20230103	5.75	7660	-23.11	20230519	5570	5.75	20230103	7660	-23.11	20230519	5570	5.75	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
73	20231019	090752	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-100	5	-1.69	938210	160	2.39	5930	5930	5830	7700	4160	5930	5863.81	2.06	-160	6043	5986	5943	5886	5843	5965	5865	70	1770	500	4150	10	1	13900000	810	10.39	0.38	12	0.00	561.00	15353.00	7660	20230519	-23.89	5570	20230103	4.67	7660	-23.89	20230519	5570	4.67	20230103	7660	-23.89	20230519	5570	4.67	20230103	0.44	N	163560	500	69 억	286478	N	N	0	N	N
74	20231018	160755	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	39703700	6699	81.71	5940	6000	5900	7700	4160	5930	5926.80	2.06	-503	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.05	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
75	20231018	150747	57	100.00	KOSPI	화학	N	N	N	N		N	5950	20	2	0.34	38037330	6418	78.28	5940	6000	5900	7700	4160	5930	5926.66	2.06	-503	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	827	10.61	0.39	12	0.05	561.00	15353.00	7660	20230519	-22.32	5570	20230103	6.82	7660	-22.32	20230519	5570	6.82	20230103	7660	-22.32	20230519	5570	6.82	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
76	20231018	140735	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	19332430	3260	39.76	5940	6000	5900	7700	4160	5930	5930.19	2.06	-170	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.02	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
77	20231018	130733	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	16118700	2719	33.16	5940	6000	5900	7700	4160	5930	5928.17	2.06	-170	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.02	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
78	20231018	120747	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	9949640	1679	20.48	5940	6000	5900	7700	4160	5930	5925.93	2.06	-168	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.01	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
79	20231018	110741	57	100.00	KOSPI	화학	N	N	N	N		N	5920	-10	5	-0.17	6112920	1032	12.59	5940	6000	5900	7700	4160	5930	5923.37	2.06	-170	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	823	10.55	0.39	12	0.01	561.00	15353.00	7660	20230519	-22.72	5570	20230103	6.28	7660	-22.72	20230519	5570	6.28	20230103	7660	-22.72	20230519	5570	6.28	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
80	20231018	100749	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	2513560	425	5.18	5940	6000	5900	7700	4160	5930	5914.26	2.06	-127	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.00	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
81	20231018	090737	57	100.00	KOSPI	화학	N	N	N	N		N	5900	-30	5	-0.51	735000	124	1.51	5940	6000	5900	7700	4160	5930	5927.42	2.06	-40	6070	6000	5930	5860	5790	6000	5860	70	1770	500	4150	10	1	13900000	820	10.52	0.38	12	0.00	561.00	15353.00	7660	20230519	-22.98	5570	20230103	5.92	7660	-22.98	20230519	5570	5.92	20230103	7660	-22.98	20230519	5570	5.92	20230103	0.44	N	163560	500	69 억	286981	N	N	0	N	N
82	20231017	160741	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	48416310	8179	37.36	5930	6000	5860	7700	4160	5930	5919.59	2.07	-910	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.06	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
83	20231017	150747	57	100.00	KOSPI	화학	N	N	N	N		N	5930	0	3	0.00	48137610	8132	37.14	5930	6000	5860	7700	4160	5930	5919.53	2.07	-910	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	824	10.57	0.39	12	0.06	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
84	20231017	140746	57	100.00	KOSPI	화학	N	N	N	N		N	5940	10	2	0.17	47046030	7948	36.30	5930	6000	5860	7700	4160	5930	5919.23	2.07	-845	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	826	10.59	0.39	12	0.06	561.00	15353.00	7660	20230519	-22.45	5570	20230103	6.64	7660	-22.45	20230519	5570	6.64	20230103	7660	-22.45	20230519	5570	6.64	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
85	20231017	130740	57	100.00	KOSPI	화학	N	N	N	N		N	5970	40	2	0.67	39184510	6623	30.25	5930	6000	5860	7700	4160	5930	5916.43	2.07	-577	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	830	10.64	0.39	12	0.05	561.00	15353.00	7660	20230519	-22.06	5570	20230103	7.18	7660	-22.06	20230519	5570	7.18	20230103	7660	-22.06	20230519	5570	7.18	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
86	20231017	120745	57	100.00	KOSPI	화학	N	N	N	N		N	5940	10	2	0.17	32881780	5568	25.43	5930	5980	5860	7700	4160	5930	5905.49	2.07	-461	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	826	10.59	0.39	12	0.04	561.00	15353.00	7660	20230519	-22.45	5570	20230103	6.64	7660	-22.45	20230519	5570	6.64	20230103	7660	-22.45	20230519	5570	6.64	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
87	20231017	110737	57	100.00	KOSPI	화학	N	N	N	N		N	5900	-30	5	-0.51	28092020	4761	21.75	5930	5980	5860	7700	4160	5930	5900.45	2.07	-548	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	820	10.52	0.38	12	0.03	561.00	15353.00	7660	20230519	-22.98	5570	20230103	5.92	7660	-22.98	20230519	5570	5.92	20230103	7660	-22.98	20230519	5570	5.92	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
88	20231017	100731	57	100.00	KOSPI	화학	N	N	N	N		N	5920	-10	5	-0.17	21058940	3571	16.31	5930	5980	5860	7700	4160	5930	5897.21	2.07	-113	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	823	10.55	0.39	12	0.03	561.00	15353.00	7660	20230519	-22.72	5570	20230103	6.28	7660	-22.72	20230519	5570	6.28	20230103	7660	-22.72	20230519	5570	6.28	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
89	20231017	090737	57	100.00	KOSPI	화학	N	N	N	N		N	5880	-50	5	-0.84	2494460	421	1.92	5930	5980	5860	7700	4160	5930	5925.08	2.07	49	6210	6070	5920	5780	5630	5995	5705	70	1770	500	4150	10	1	13900000	817	10.48	0.38	12	0.00	561.00	15353.00	7660	20230519	-23.24	5570	20230103	5.57	7660	-23.24	20230519	5570	5.57	20230103	7660	-23.24	20230519	5570	5.57	20230103	0.44	N	163560	500	69 억	288169	N	N	0	N	N
90	20231016	160738	57	100.00	KOSPI	화학	N	N	N	N		N	5930	-90	5	-1.50	128121010	21893	501.79	5970	6060	5770	7820	4220	6020	5852.14	2.08	-398	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	824	10.57	0.39	12	0.16	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
91	20231016	150737	57	100.00	KOSPI	화학	N	N	N	N		N	5820	-200	5	-3.32	102066840	17414	399.13	5970	6060	5790	7820	4220	6020	5861.19	2.08	336	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	809	10.37	0.38	12	0.13	561.00	15353.00	7660	20230519	-24.02	5570	20230103	4.49	7660	-24.02	20230519	5570	4.49	20230103	7660	-24.02	20230519	5570	4.49	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
92	20231016	140739	57	100.00	KOSPI	화학	N	N	N	N		N	5850	-170	5	-2.82	92565180	15782	361.72	5970	6060	5790	7820	4220	6020	5865.24	2.08	617	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	813	10.43	0.38	12	0.11	561.00	15353.00	7660	20230519	-23.63	5570	20230103	5.03	7660	-23.63	20230519	5570	5.03	20230103	7660	-23.63	20230519	5570	5.03	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
93	20231016	130733	57	100.00	KOSPI	화학	N	N	N	N		N	5850	-170	5	-2.82	89617190	15279	350.19	5970	6060	5790	7820	4220	6020	5865.38	2.08	726	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	813	10.43	0.38	12	0.11	561.00	15353.00	7660	20230519	-23.63	5570	20230103	5.03	7660	-23.63	20230519	5570	5.03	20230103	7660	-23.63	20230519	5570	5.03	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
94	20231016	120733	57	100.00	KOSPI	화학	N	N	N	N		N	5920	-100	5	-1.66	31071660	5234	119.96	5970	6060	5900	7820	4220	6020	5936.50	2.08	143	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	823	10.55	0.39	12	0.04	561.00	15353.00	7660	20230519	-22.72	5570	20230103	6.28	7660	-22.72	20230519	5570	6.28	20230103	7660	-22.72	20230519	5570	6.28	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
95	20231016	110729	57	100.00	KOSPI	화학	N	N	N	N		N	5930	-90	5	-1.50	28867940	4861	111.41	5970	6060	5910	7820	4220	6020	5938.68	2.08	309	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	824	10.57	0.39	12	0.03	561.00	15353.00	7660	20230519	-22.58	5570	20230103	6.46	7660	-22.58	20230519	5570	6.46	20230103	7660	-22.58	20230519	5570	6.46	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
96	20231016	100725	57	100.00	KOSPI	화학	N	N	N	N		N	5950	-70	5	-1.16	6692000	1124	25.76	5970	6060	5910	7820	4220	6020	5953.74	2.08	154	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	827	10.61	0.39	12	0.01	561.00	15353.00	7660	20230519	-22.32	5570	20230103	6.82	7660	-22.32	20230519	5570	6.82	20230103	7660	-22.32	20230519	5570	6.82	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
97	20231016	090729	57	100.00	KOSPI	화학	N	N	N	N		N	6030	10	2	0.17	1851150	310	7.11	5970	6060	5970	7820	4220	6020	5971.45	2.08	168	6120	6070	6020	5970	5920	6070	5970	70	1800	500	4210	10	1	13900000	838	10.75	0.39	12	0.00	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.44	N	163560	500	69 억	288557	N	N	0	N	N
98	20231012	160749	57	100.00	KOSPI	화학	N	N	N	N		N	6020	-40	5	-0.66	30193370	4986	76.22	6120	6120	6000	7870	4250	6060	6055.63	2.08	-369	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	837	10.73	0.39	12	0.04	561.00	15353.00	7660	20230519	-21.41	5570	20230103	8.08	7660	-21.41	20230519	5570	8.08	20230103	7660	-21.41	20230519	5570	8.08	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
99	20231012	150734	57	100.00	KOSPI	화학	N	N	N	N		N	6060	0	3	0.00	25996680	4289	65.56	6120	6120	6000	7870	4250	6060	6061.25	2.08	-338	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	842	10.80	0.39	12	0.03	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
100	20231012	140732	57	100.00	KOSPI	화학	N	N	N	N		N	6060	0	3	0.00	21785720	3593	54.92	6120	6120	6000	7870	4250	6060	6063.38	2.08	-174	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	842	10.80	0.39	12	0.03	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
101	20231012	130734	57	100.00	KOSPI	화학	N	N	N	N		N	6030	-30	5	-0.50	20979760	3460	52.89	6120	6120	6000	7870	4250	6060	6063.51	2.08	-174	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	838	10.75	0.39	12	0.02	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
102	20231012	120742	57	100.00	KOSPI	화학	N	N	N	N		N	6060	0	3	0.00	16858460	2777	42.45	6120	6120	6000	7870	4250	6060	6070.75	2.08	-174	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	842	10.80	0.39	12	0.02	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
103	20231012	110740	57	100.00	KOSPI	화학	N	N	N	N		N	6070	10	2	0.17	16816040	2770	42.34	6120	6120	6000	7870	4250	6060	6070.77	2.08	-172	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	844	10.82	0.40	12	0.02	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
104	20231012	100736	57	100.00	KOSPI	화학	N	N	N	N		N	6000	-60	5	-0.99	12012340	1976	30.20	6120	6120	6000	7870	4250	6060	6079.12	2.08	-172	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	834	10.70	0.39	12	0.01	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
105	20231012	090742	57	100.00	KOSPI	화학	N	N	N	N		N	6080	20	2	0.33	4112210	672	10.27	6120	6120	6080	7870	4250	6060	6119.36	2.08	-5	6180	6120	6010	5950	5840	6150	5980	70	1810	500	4240	10	1	13900000	845	10.84	0.40	12	0.00	561.00	15353.00	7660	20230519	-20.63	5570	20230103	9.16	7660	-20.63	20230519	5570	9.16	20230103	7660	-20.63	20230519	5570	9.16	20230103	0.43	N	163560	500	69 억	289430	N	N	1	N	N
106	20231011	160732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	100	2	1.68	37458370	6242	22.70	5950	6070	5900	7740	4180	5960	6000.54	2.08	68	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	842	10.80	0.39	12	0.04	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
107	20231011	150735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	70	2	1.17	36558870	6093	22.16	5950	6070	5900	7740	4180	5960	6000.14	2.08	74	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	838	10.75	0.39	12	0.04	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
108	20231011	140739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	50	2	0.84	26892010	4490	16.33	5950	6070	5900	7740	4180	5960	5989.31	2.08	25	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	835	10.71	0.39	12	0.03	561.00	15353.00	7660	20230519	-21.54	5570	20230103	7.90	7660	-21.54	20230519	5570	7.90	20230103	7660	-21.54	20230519	5570	7.90	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
109	20231011	130729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	60	2	1.01	26639130	4448	16.18	5950	6070	5900	7740	4180	5960	5989.01	2.08	25	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	837	10.73	0.39	12	0.03	561.00	15353.00	7660	20230519	-21.41	5570	20230103	8.08	7660	-21.41	20230519	5570	8.08	20230103	7660	-21.41	20230519	5570	8.08	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
110	20231011	120744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	110	2	1.85	25228320	4214	15.33	5950	6070	5900	7740	4180	5960	5986.79	2.08	218	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	844	10.82	0.40	12	0.03	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
111	20231011	110737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	70	2	1.17	23691090	3960	14.40	5950	6030	5900	7740	4180	5960	5982.60	2.08	221	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	838	10.75	0.39	12	0.03	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
112	20231011	100733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	40	2	0.67	13038030	2184	7.94	5950	6020	5900	7740	4180	5960	5969.79	2.08	146	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	834	10.70	0.39	12	0.02	561.00	15353.00	7660	20230519	-21.67	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7660	-21.67	20230519	5570	7.72	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
113	20231011	090737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	20	2	0.34	8879070	1488	5.41	5950	5990	5900	7740	4180	5960	5967.12	2.08	71	6146	6052	5976	5882	5806	6015	5845	70	1780	500	4170	10	1	13900000	831	10.66	0.39	12	0.01	561.00	15353.00	7660	20230519	-21.93	5570	20230103	7.36	7660	-21.93	20230519	5570	7.36	20230103	7660	-21.93	20230519	5570	7.36	20230103	0.43	N	163560	500	69 억	289373	N	N	1	N	N
114	20231010	160729	57	100.00	KOSPI	화학	N	N	N	N		N	5960	-110	5	-1.81	164794230	27478	243.36	6040	6070	5900	7890	4250	6070	5997.32	2.08	-196	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	828	10.62	0.39	12	0.20	561.00	15353.00	7660	20230519	-22.19	5570	20230103	7.00	7660	-22.19	20230519	5570	7.00	20230103	7660	-22.19	20230519	5570	7.00	20230103	0.47	N	163560	500	69 억	289505	N	N	1	N	N
115	20231010	150727	57	100.00	KOSPI	화학	N	N	N	N		N	5910	-160	5	-2.64	156593280	26096	231.12	6040	6070	5900	7890	4250	6070	6000.66	2.08	28	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	821	10.53	0.38	12	0.19	561.00	15353.00	7660	20230519	-22.85	5570	20230103	6.10	7660	-22.85	20230519	5570	6.10	20230103	7660	-22.85	20230519	5570	6.10	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
116	20231010	140731	57	100.00	KOSPI	화학	N	N	N	N		N	5970	-100	5	-1.65	143119740	23824	211.00	6040	6070	5900	7890	4250	6070	6007.38	2.08	11	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	830	10.64	0.39	12	0.17	561.00	15353.00	7660	20230519	-22.06	5570	20230103	7.18	7660	-22.06	20230519	5570	7.18	20230103	7660	-22.06	20230519	5570	7.18	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
117	20231010	130724	57	100.00	KOSPI	화학	N	N	N	N		N	5960	-110	5	-1.81	135147700	22487	199.16	6040	6070	5900	7890	4250	6070	6010.04	2.08	1145	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	828	10.62	0.39	12	0.16	561.00	15353.00	7660	20230519	-22.19	5570	20230103	7.00	7660	-22.19	20230519	5570	7.00	20230103	7660	-22.19	20230519	5570	7.00	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
118	20231010	120723	57	100.00	KOSPI	화학	N	N	N	N		N	6030	-40	5	-0.66	72848980	12063	106.84	6040	6070	6010	7890	4250	6070	6039.04	2.08	407	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	838	10.75	0.39	12	0.09	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
119	20231010	110711	57	100.00	KOSPI	화학	N	N	N	N		N	6030	-40	5	-0.66	67733250	11216	99.34	6040	6070	6010	7890	4250	6070	6038.98	2.08	343	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	838	10.75	0.39	12	0.08	561.00	15353.00	7660	20230519	-21.28	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7660	-21.28	20230519	5570	8.26	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
120	20231010	100718	57	100.00	KOSPI	화학	N	N	N	N		N	6010	-60	5	-0.99	65931570	10918	96.70	6040	6070	6010	7890	4250	6070	6038.80	2.08	206	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	835	10.71	0.39	12	0.08	561.00	15353.00	7660	20230519	-21.54	5570	20230103	7.90	7660	-21.54	20230519	5570	7.90	20230103	7660	-21.54	20230519	5570	7.90	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
121	20231010	090711	57	100.00	KOSPI	화학	N	N	N	N		N	6070	0	3	0.00	895260	148	1.31	6040	6070	6040	7890	4250	6070	6049.05	2.08	0	6156	6112	6066	6022	5976	6135	6045	70	1820	500	4240	10	1	13900000	844	10.82	0.40	12	0.00	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.47	N	163560	500	69 억	289505	N	N	2	N	N
122	20231006	160720	57	100.00	KOSPI	화학	N	N	N	N		N	6070	20	2	0.33	68296250	11283	72.00	6040	6110	6020	7860	4240	6050	6052.95	2.08	-2055	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	844	10.82	0.40	12	0.08	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.48	N	163560	500	69 억	289360	N	N	2	N	N
123	20231006	150709	57	100.00	KOSPI	화학	N	N	N	N		N	6040	-10	5	-0.17	62845030	10381	66.24	6040	6110	6020	7860	4240	6050	6053.85	2.08	-1978	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	840	10.77	0.39	12	0.07	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
124	20231006	140711	57	100.00	KOSPI	화학	N	N	N	N		N	6040	-10	5	-0.17	53648760	8857	56.52	6040	6110	6040	7860	4240	6050	6057.22	2.08	-1645	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	840	10.77	0.39	12	0.06	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
125	20231006	130702	57	100.00	KOSPI	화학	N	N	N	N		N	6060	10	2	0.17	40227050	6638	42.36	6040	6110	6040	7860	4240	6050	6060.12	2.08	-989	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	842	10.80	0.39	12	0.05	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
126	20231006	120702	57	100.00	KOSPI	화학	N	N	N	N		N	6060	10	2	0.17	37929530	6258	39.93	6040	6110	6040	7860	4240	6050	6060.97	2.08	-628	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	842	10.80	0.39	12	0.05	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
127	20231006	110654	57	100.00	KOSPI	화학	N	N	N	N		N	6070	20	2	0.33	25269480	4166	26.58	6040	6110	6040	7860	4240	6050	6065.65	2.08	-288	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	844	10.82	0.40	12	0.03	561.00	15353.00	7660	20230519	-20.76	5570	20230103	8.98	7660	-20.76	20230519	5570	8.98	20230103	7660	-20.76	20230519	5570	8.98	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
128	20231006	100700	57	100.00	KOSPI	화학	N	N	N	N		N	6060	10	2	0.17	11312110	1866	11.91	6040	6110	6040	7860	4240	6050	6062.22	2.08	59	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	842	10.80	0.39	12	0.01	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N
129	20231006	090656	57	100.00	KOSPI	화학	N	N	N	N		N	6040	-10	5	-0.17	990660	164	1.05	6040	6050	6040	7860	4240	6050	6040.61	2.08	-58	6236	6142	6096	6002	5956	6120	5980	70	1810	500	4230	10	1	13900000	840	10.77	0.39	12	0.00	561.00	15353.00	7660	20230519	-21.15	5570	20230103	8.44	7660	-21.15	20230519	5570	8.44	20230103	7660	-21.15	20230519	5570	8.44	20230103	0.48	N	163560	500	69 억	289360	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History