KissMeData/014530/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160313	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-190	5	-3.50	34255485930	6630486	19.19	5150	5300	5010	7050	3810	5430	5165.87	1.87	251036	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1827	9.14	0.91	12	19.02	573.00	5739.00	5870	20231030	-10.73	3405	20230103	53.89	5870	-10.73	20231030	3405	53.89	20230103	5870	-10.73	20231030	3405	53.89	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
3	20231031	150317	57	100.00	KOSPI		화학	N	N	N	N		N	5180	-250	5	-4.60	32211660800	6238198	18.05	5150	5300	5010	7050	3810	5430	5163.24	1.87	217131	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1806	9.04	0.90	12	17.89	573.00	5739.00	5870	20231030	-11.75	3405	20230103	52.13	5870	-11.75	20231030	3405	52.13	20230103	5870	-11.75	20231030	3405	52.13	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
4	20231031	140320	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-290	5	-5.34	28910541180	5602354	16.21	5150	5300	5010	7050	3810	5430	5160.00	1.87	84083	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1792	8.97	0.90	12	16.07	573.00	5739.00	5870	20231030	-12.44	3405	20230103	50.95	5870	-12.44	20231030	3405	50.95	20230103	5870	-12.44	20231030	3405	50.95	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
5	20231031	130317	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-350	5	-6.45	26859007230	5204917	15.06	5150	5300	5010	7050	3810	5430	5159.86	1.87	18566	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1771	8.87	0.89	12	14.93	573.00	5739.00	5870	20231030	-13.46	3405	20230103	49.19	5870	-13.46	20231030	3405	49.19	20230103	5870	-13.46	20231030	3405	49.19	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
6	20231031	120312	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-310	5	-5.71	24962355900	4831893	13.98	5150	5300	5010	7050	3810	5430	5165.68	1.87	31256	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1785	8.94	0.89	12	13.86	573.00	5739.00	5870	20231030	-12.78	3405	20230103	50.37	5870	-12.78	20231030	3405	50.37	20230103	5870	-12.78	20231030	3405	50.37	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
7	20231031	110323	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-240	5	-4.42	19221642210	3730596	10.80	5150	5280	5010	7050	3810	5430	5151.78	1.87	99200	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1810	9.06	0.90	12	10.70	573.00	5739.00	5870	20231030	-11.58	3405	20230103	52.42	5870	-11.58	20231030	3405	52.42	20230103	5870	-11.58	20231030	3405	52.42	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
8	20231031	100319	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-380	5	-7.00	13064812160	2537613	7.34	5150	5280	5010	7050	3810	5430	5147.49	1.87	98464	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1761	8.81	0.88	12	7.28	573.00	5739.00	5870	20231030	-13.97	3405	20230103	48.31	5870	-13.97	20231030	3405	48.31	20230103	5870	-13.97	20231030	3405	48.31	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
9	20231031	090316	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-280	5	-5.16	3810581630	739920	2.14	5150	5240	5050	7050	3810	5430	5146.63	1.87	33043	6390	5910	5390	4910	4390	6150	5150	174	1620	500	3900	10	1	34869420	1796	8.99	0.90	12	2.12	573.00	5739.00	5870	20231030	-12.27	3405	20230103	51.25	5870	-12.27	20231030	3405	51.25	20230103	5870	-12.27	20231030	3405	51.25	20230103	6.77	N	014530	500	174 억	651047	N	N	0	N	N
10	20231030	160313	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5430	500	2	10.14	187020169900	34286839	137.18	4915	5870	4870	6400	3455	4930	5456.33	1.53	111991	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1893	9.48	0.95	12	98.33	573.00	5739.00	5870	20231030	-7.50	3405	20230103	59.47	5870	-7.50	20231030	3405	59.47	20230103	5870	-7.50	20231030	3405	59.47	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
11	20231030	150308	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5420	490	2	9.94	181301489530	33232696	132.96	4915	5870	4870	6400	3455	4930	5457.31	1.53	-15325	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1890	9.46	0.94	12	95.31	573.00	5739.00	5870	20231030	-7.67	3405	20230103	59.18	5870	-7.67	20231030	3405	59.18	20230103	5870	-7.67	20231030	3405	59.18	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
12	20231030	140309	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5710	780	2	15.82	159811323160	29378710	117.54	4915	5870	4870	6400	3455	4930	5441.67	1.53	-60693	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1991	9.97	0.99	12	84.25	573.00	5739.00	5870	20231030	-2.73	3405	20230103	67.69	5870	-2.73	20231030	3405	67.69	20230103	5870	-2.73	20231030	3405	67.69	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
13	20231030	130308	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5620	690	2	14.00	137255670600	25413221	101.67	4915	5870	4870	6400	3455	4930	5403.06	1.53	-47976	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1960	9.81	0.98	12	72.88	573.00	5739.00	5870	20231030	-4.26	3405	20230103	65.05	5870	-4.26	20231030	3405	65.05	20230103	5870	-4.26	20231030	3405	65.05	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
14	20231030	120305	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5700	770	2	15.62	112036512350	20958751	83.85	4915	5870	4870	6400	3455	4930	5347.83	1.53	-47259	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1988	9.95	0.99	12	60.11	573.00	5739.00	5870	20231030	-2.90	3405	20230103	67.40	5870	-2.90	20231030	3405	67.40	20230103	5870	-2.90	20231030	3405	67.40	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
15	20231030	110305	57	100.00	KOSPI		화학	N	N	N	N		N	5090	160	2	3.25	46263491430	9157239	36.64	4915	5230	4870	6400	3455	4930	5053.65	1.53	-63942	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1775	8.88	0.89	12	26.26	573.00	5739.00	5570	20231018	-8.62	3405	20230103	49.49	5570	-8.62	20231018	3405	49.49	20230103	5570	-8.62	20231018	3405	49.49	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
16	20231030	100306	57	100.00	KOSPI		화학	N	N	N	N		N	5010	80	2	1.62	25022176185	4999949	20.00	4915	5190	4870	6400	3455	4930	5006.21	1.53	-31584	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1747	8.74	0.87	12	14.34	573.00	5739.00	5570	20231018	-10.05	3405	20230103	47.14	5570	-10.05	20231018	3405	47.14	20230103	5570	-10.05	20231018	3405	47.14	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
17	20231030	090303	57	100.00	KOSPI		화학	N	N	N	N		N	5000	70	2	1.42	6383762140	1271982	5.09	4915	5190	4870	6400	3455	4930	5027.43	1.53	79123	5410	5170	4850	4610	4290	5290	4730	174	1470	500	3540	10	1	34869420	1743	8.73	0.87	12	3.65	573.00	5739.00	5570	20231018	-10.23	3405	20230103	46.84	5570	-10.23	20231018	3405	46.84	20230103	5570	-10.23	20231018	3405	46.84	20230103	6.64	N	014530	500	174 억	532464	N	N	0	N	N
18	20231027	160249	57	100.00	KOSPI		화학	N	N	N	N		N	4930	80	2	1.65	120415512265	24677758	85.76	4575	5090	4530	6300	3395	4850	4879.51	1.10	147416	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1719	8.60	0.86	12	70.77	573.00	5739.00	5570	20231018	-11.49	3405	20230103	44.79	5570	-11.49	20231018	3405	44.79	20230103	5570	-11.49	20231018	3405	44.79	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
19	20231027	150306	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-50	5	-1.03	116091055225	23787267	82.66	4575	5090	4530	6300	3395	4850	4880.40	1.10	65989	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1674	8.38	0.84	12	68.22	573.00	5739.00	5570	20231018	-13.82	3405	20230103	40.97	5570	-13.82	20231018	3405	40.97	20230103	5570	-13.82	20231018	3405	40.97	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
20	20231027	140305	57	100.00	KOSPI		화학	N	N	N	N		N	4855	5	2	0.10	103707815230	21264663	73.90	4575	5090	4530	6300	3395	4850	4877.02	1.10	56030	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1693	8.47	0.85	12	60.98	573.00	5739.00	5570	20231018	-12.84	3405	20230103	42.58	5570	-12.84	20231018	3405	42.58	20230103	5570	-12.84	20231018	3405	42.58	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
21	20231027	130303	57	100.00	KOSPI		화학	N	N	N	N		N	4975	125	2	2.58	96334773905	19746588	68.62	4575	5090	4530	6300	3395	4850	4878.57	1.10	69659	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1735	8.68	0.87	12	56.63	573.00	5739.00	5570	20231018	-10.68	3405	20230103	46.11	5570	-10.68	20231018	3405	46.11	20230103	5570	-10.68	20231018	3405	46.11	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
22	20231027	120306	57	100.00	KOSPI		화학	N	N	N	N		N	4915	65	2	1.34	82457758745	16941050	58.87	4575	5090	4530	6300	3395	4850	4867.35	1.10	112548	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1714	8.58	0.86	12	48.58	573.00	5739.00	5570	20231018	-11.76	3405	20230103	44.35	5570	-11.76	20231018	3405	44.35	20230103	5570	-11.76	20231018	3405	44.35	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
23	20231027	110308	57	100.00	KOSPI		화학	N	N	N	N		N	4985	135	2	2.78	60678635950	12543714	43.59	4575	5090	4530	6300	3395	4850	4837.36	1.10	270950	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1738	8.70	0.87	12	35.97	573.00	5739.00	5570	20231018	-10.50	3405	20230103	46.40	5570	-10.50	20231018	3405	46.40	20230103	5570	-10.50	20231018	3405	46.40	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
24	20231027	100306	57	100.00	KOSPI		화학	N	N	N	N		N	4675	-175	5	-3.61	47437728445	9774917	33.97	4575	5090	4530	6300	3395	4850	4853.01	1.10	48343	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1630	8.16	0.81	12	28.03	573.00	5739.00	5570	20231018	-16.07	3405	20230103	37.30	5570	-16.07	20231018	3405	37.30	20230103	5570	-16.07	20231018	3405	37.30	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
25	20231027	090303	57	100.00	KOSPI		화학	N	N	N	N		N	4650	-200	5	-4.12	4671954080	1012538	3.52	4575	4720	4530	6300	3395	4850	4610.83	1.10	107464	5706	5277	4641	4212	3576	5492	4427	174	1450	500	3490	5	1	34869420	1621	8.12	0.81	12	2.90	573.00	5739.00	5570	20231018	-16.52	3405	20230103	36.56	5570	-16.52	20231018	3405	36.56	20230103	5570	-16.52	20231018	3405	36.56	20230103	6.59	N	014530	500	174 억	385258	N	N	0	N	N
26	20231026	160301	57	100.00	KOSPI		화학	N	N	N	N		N	4850	895	2	22.63	129471211730	27868068	1692.44	4150	5070	4005	5140	2770	3955	4644.96	2.27	-397307	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1691	8.46	0.85	12	79.92	573.00	5739.00	5570	20231018	-12.93	3405	20230103	42.44	5570	-12.93	20231018	3405	42.44	20230103	5570	-12.93	20231018	3405	42.44	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
27	20231026	150301	57	100.00	KOSPI		화학	N	N	N	N		N	4875	920	2	23.26	107779954610	23483172	1426.14	4150	4975	4005	5140	2770	3955	4589.81	2.27	-398153	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1700	8.51	0.85	12	67.35	573.00	5739.00	5570	20231018	-12.48	3405	20230103	43.17	5570	-12.48	20231018	3405	43.17	20230103	5570	-12.48	20231018	3405	43.17	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
28	20231026	140302	57	100.00	KOSPI		화학	N	N	N	N		N	4590	635	2	16.06	40132286705	9375640	569.39	4150	4640	4005	5140	2770	3955	4280.66	2.27	-373428	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1601	8.01	0.80	12	26.89	573.00	5739.00	5570	20231018	-17.59	3405	20230103	34.80	5570	-17.59	20231018	3405	34.80	20230103	5570	-17.59	20231018	3405	34.80	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
29	20231026	130302	57	100.00	KOSPI		화학	N	N	N	N		N	4085	130	2	3.29	20535000095	4886855	296.78	4150	4480	4005	5140	2770	3955	4202.35	2.27	-405818	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1424	7.13	0.71	12	14.01	573.00	5739.00	5570	20231018	-26.66	3405	20230103	19.97	5570	-26.66	20231018	3405	19.97	20230103	5570	-26.66	20231018	3405	19.97	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
30	20231026	120301	57	100.00	KOSPI		화학	N	N	N	N		N	4110	155	2	3.92	19845880910	4718935	286.58	4150	4480	4005	5140	2770	3955	4205.86	2.27	-391570	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1433	7.17	0.72	12	13.53	573.00	5739.00	5570	20231018	-26.21	3405	20230103	20.70	5570	-26.21	20231018	3405	20.70	20230103	5570	-26.21	20231018	3405	20.70	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
31	20231026	110304	57	100.00	KOSPI		화학	N	N	N	N		N	4095	140	2	3.54	18023933060	4276051	259.69	4150	4480	4005	5140	2770	3955	4215.40	2.27	-429027	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1428	7.15	0.71	12	12.26	573.00	5739.00	5570	20231018	-26.48	3405	20230103	20.26	5570	-26.48	20231018	3405	20.26	20230103	5570	-26.48	20231018	3405	20.26	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
32	20231026	100304	57	100.00	KOSPI		화학	N	N	N	N		N	4015	60	2	1.52	16460006505	3890213	236.25	4150	4480	4010	5140	2770	3955	4231.50	2.27	-406361	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1400	7.01	0.70	12	11.16	573.00	5739.00	5570	20231018	-27.92	3405	20230103	17.91	5570	-27.92	20231018	3405	17.91	20230103	5570	-27.92	20231018	3405	17.91	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
33	20231026	090301	57	100.00	KOSPI		화학	N	N	N	N		N	4295	340	2	8.60	6847760795	1581131	96.02	4150	4480	4110	5140	2770	3955	4332.16	2.27	-273445	4165	4060	4005	3900	3845	4032	3872	174	1185	500	2840	5	1	34869420	1498	7.50	0.75	12	4.53	573.00	5739.00	5570	20231018	-22.89	3405	20230103	26.14	5570	-22.89	20231018	3405	26.14	20230103	5570	-22.89	20231018	3405	26.14	20230103	7.03	N	014530	500	174 억	792840	N	N	0	N	N
34	20231025	160303	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-65	5	-1.62	6428483635	1598922	59.98	3970	4110	3950	5220	2815	4020	4020.86	2.51	-92437	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1379	6.90	0.69	12	4.59	573.00	5739.00	5570	20231018	-28.99	3405	20230103	16.15	5570	-28.99	20231018	3405	16.15	20230103	5570	-28.99	20231018	3405	16.15	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
35	20231025	150303	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-60	5	-1.49	5911016215	1468321	55.08	3970	4110	3950	5220	2815	4020	4025.70	2.51	-85416	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1381	6.91	0.69	12	4.21	573.00	5739.00	5570	20231018	-28.90	3405	20230103	16.30	5570	-28.90	20231018	3405	16.30	20230103	5570	-28.90	20231018	3405	16.30	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
36	20231025	140300	57	100.00	KOSPI		화학	N	N	N	N		N	3990	-30	5	-0.75	5233957495	1298474	48.71	3970	4110	3950	5220	2815	4020	4030.86	2.51	-54016	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1391	6.96	0.70	12	3.72	573.00	5739.00	5570	20231018	-28.37	3405	20230103	17.18	5570	-28.37	20231018	3405	17.18	20230103	5570	-28.37	20231018	3405	17.18	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
37	20231025	130302	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-5	5	-0.12	4815972655	1193641	44.78	3970	4110	3950	5220	2815	4020	4034.71	2.51	-35350	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1400	7.01	0.70	12	3.42	573.00	5739.00	5570	20231018	-27.92	3405	20230103	17.91	5570	-27.92	20231018	3405	17.91	20230103	5570	-27.92	20231018	3405	17.91	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
38	20231025	120301	57	100.00	KOSPI		화학	N	N	N	N		N	4060	40	2	1.00	4454626185	1103931	41.41	3970	4110	3950	5220	2815	4020	4035.26	2.51	-2961	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1416	7.09	0.71	12	3.17	573.00	5739.00	5570	20231018	-27.11	3405	20230103	19.24	5570	-27.11	20231018	3405	19.24	20230103	5570	-27.11	20231018	3405	19.24	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
39	20231025	110300	57	100.00	KOSPI		화학	N	N	N	N		N	4040	20	2	0.50	3862177655	957959	35.94	3970	4110	3950	5220	2815	4020	4031.69	2.51	-33825	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1409	7.05	0.70	12	2.75	573.00	5739.00	5570	20231018	-27.47	3405	20230103	18.65	5570	-27.47	20231018	3405	18.65	20230103	5570	-27.47	20231018	3405	18.65	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
40	20231025	100301	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-20	5	-0.50	3258752170	807449	30.29	3970	4110	3950	5220	2815	4020	4035.89	2.51	-56044	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1395	6.98	0.70	12	2.32	573.00	5739.00	5570	20231018	-28.19	3405	20230103	17.47	5570	-28.19	20231018	3405	17.47	20230103	5570	-28.19	20231018	3405	17.47	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
41	20231025	090301	57	100.00	KOSPI		화학	N	N	N	N		N	4020	0	3	0.00	528966385	132890	4.98	3970	4020	3950	5220	2815	4020	3980.09	2.51	50903	4320	4170	4040	3890	3760	4105	3825	174	1200	500	2890	5	1	34869420	1402	7.02	0.70	12	0.38	573.00	5739.00	5570	20231018	-27.83	3405	20230103	18.06	5570	-27.83	20231018	3405	18.06	20230103	5570	-27.83	20231018	3405	18.06	20230103	7.37	N	014530	500	174 억	875007	N	N	0	N	N
42	20231024	160256	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-225	5	-5.30	10421133500	2588689	69.17	4140	4190	3910	5510	2975	4245	4024.81	2.05	153346	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1402	7.02	0.70	12	7.42	573.00	5739.00	5570	20231018	-27.83	3405	20230103	18.06	5570	-27.83	20231018	3405	18.06	20230103	5570	-27.83	20231018	3405	18.06	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
43	20231024	150301	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-200	5	-4.71	9755253185	2423546	64.75	4140	4190	3910	5510	2975	4245	4024.30	2.05	117213	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1410	7.06	0.70	12	6.95	573.00	5739.00	5570	20231018	-27.38	3405	20230103	18.80	5570	-27.38	20231018	3405	18.80	20230103	5570	-27.38	20231018	3405	18.80	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
44	20231024	140255	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-210	5	-4.95	8446907395	2100160	56.11	4140	4190	3910	5510	2975	4245	4020.98	2.05	35524	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1407	7.04	0.70	12	6.02	573.00	5739.00	5570	20231018	-27.56	3405	20230103	18.50	5570	-27.56	20231018	3405	18.50	20230103	5570	-27.56	20231018	3405	18.50	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
45	20231024	130300	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-285	5	-6.71	6948238370	1722268	46.02	4140	4190	3950	5510	2975	4245	4033.14	2.05	-55183	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1381	6.91	0.69	12	4.94	573.00	5739.00	5570	20231018	-28.90	3405	20230103	16.30	5570	-28.90	20231018	3405	16.30	20230103	5570	-28.90	20231018	3405	16.30	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
46	20231024	120259	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-290	5	-6.83	6317267765	1563236	41.77	4140	4190	3950	5510	2975	4245	4039.85	2.05	2855	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1379	6.90	0.69	12	4.48	573.00	5739.00	5570	20231018	-28.99	3405	20230103	16.15	5570	-28.99	20231018	3405	16.15	20230103	5570	-28.99	20231018	3405	16.15	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
47	20231024	110259	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-295	5	-6.95	5618911695	1387469	37.07	4140	4190	3950	5510	2975	4245	4048.36	2.05	40240	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1377	6.89	0.69	12	3.98	573.00	5739.00	5570	20231018	-29.08	3405	20230103	16.01	5570	-29.08	20231018	3405	16.01	20230103	5570	-29.08	20231018	3405	16.01	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
48	20231024	100257	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-210	5	-4.95	3765372020	921753	24.63	4140	4190	4020	5510	2975	4245	4083.28	2.05	76383	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1407	7.04	0.70	12	2.64	573.00	5739.00	5570	20231018	-27.56	3405	20230103	18.50	5570	-27.56	20231018	3405	18.50	20230103	5570	-27.56	20231018	3405	18.50	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
49	20231024	090258	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-180	5	-4.24	876964605	212914	5.69	4140	4190	4050	5510	2975	4245	4112.74	2.05	22055	5068	4656	4448	4036	3828	4552	3932	174	1265	500	3050	5	1	34869420	1417	7.09	0.71	12	0.61	573.00	5739.00	5570	20231018	-27.02	3405	20230103	19.38	5570	-27.02	20231018	3405	19.38	20230103	5570	-27.02	20231018	3405	19.38	20230103	7.58	N	014530	500	174 억	715161	N	N	0	N	N
50	20231023	160255	57	100.00	KOSPI		화학	N	N	N	N		N	4245	-410	5	-8.81	16136603000	3611602	51.07	4695	4860	4240	6050	3260	4655	4467.35	2.35	-96308	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1480	7.41	0.74	12	10.36	573.00	5739.00	5570	20231018	-23.79	3405	20230103	24.67	5570	-23.79	20231018	3405	24.67	20230103	5570	-23.79	20231018	3405	24.67	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
51	20231023	150254	57	100.00	KOSPI		화학	N	N	N	N		N	4290	-365	5	-7.84	15081997715	3363792	47.56	4695	4860	4250	6050	3260	4655	4482.48	2.35	-154432	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1496	7.49	0.75	12	9.65	573.00	5739.00	5570	20231018	-22.98	3405	20230103	25.99	5570	-22.98	20231018	3405	25.99	20230103	5570	-22.98	20231018	3405	25.99	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
52	20231023	140256	57	100.00	KOSPI		화학	N	N	N	N		N	4365	-290	5	-6.23	12846426190	2843925	40.21	4695	4860	4320	6050	3260	4655	4516.05	2.35	-167358	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1522	7.62	0.76	12	8.16	573.00	5739.00	5570	20231018	-21.63	3405	20230103	28.19	5570	-21.63	20231018	3405	28.19	20230103	5570	-21.63	20231018	3405	28.19	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
53	20231023	130255	57	100.00	KOSPI		화학	N	N	N	N		N	4385	-270	5	-5.80	12102955435	2673574	37.80	4695	4860	4320	6050	3260	4655	4525.80	2.35	-122113	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1529	7.65	0.76	12	7.67	573.00	5739.00	5570	20231018	-21.27	3405	20230103	28.78	5570	-21.27	20231018	3405	28.78	20230103	5570	-21.27	20231018	3405	28.78	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
54	20231023	120254	57	100.00	KOSPI		화학	N	N	N	N		N	4445	-210	5	-4.51	10838750830	2385246	33.73	4695	4860	4320	6050	3260	4655	4543.03	2.35	-35205	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1550	7.76	0.77	12	6.84	573.00	5739.00	5570	20231018	-20.20	3405	20230103	30.54	5570	-20.20	20231018	3405	30.54	20230103	5570	-20.20	20231018	3405	30.54	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
55	20231023	110256	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-125	5	-2.69	9645747505	2118962	29.96	4695	4860	4320	6050	3260	4655	4551.01	2.35	-10566	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1580	7.91	0.79	12	6.08	573.00	5739.00	5570	20231018	-18.67	3405	20230103	33.04	5570	-18.67	20231018	3405	33.04	20230103	5570	-18.67	20231018	3405	33.04	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
56	20231023	100253	57	100.00	KOSPI		화학	N	N	N	N		N	4400	-255	5	-5.48	7906053475	1730455	24.47	4695	4860	4320	6050	3260	4655	4567.64	2.35	-80005	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1534	7.68	0.77	12	4.96	573.00	5739.00	5570	20231018	-21.01	3405	20230103	29.22	5570	-21.01	20231018	3405	29.22	20230103	5570	-21.01	20231018	3405	29.22	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
57	20231023	090258	57	100.00	KOSPI		화학	N	N	N	N		N	4825	170	2	3.65	1982247925	415490	5.87	4695	4860	4695	6050	3260	4655	4777.48	2.35	23467	5485	5070	4835	4420	4185	4952	4302	174	1395	500	3350	5	1	34869420	1682	8.42	0.84	12	1.19	573.00	5739.00	5570	20231018	-13.38	3405	20230103	41.70	5570	-13.38	20231018	3405	41.70	20230103	5570	-13.38	20231018	3405	41.70	20230103	7.84	N	014530	500	174 억	818365	N	N	0	N	N
58	20231020	160255	57	100.00	KOSPI		화학	N	N	N	N		N	4655	-155	5	-3.22	33596802595	6815074	89.11	5010	5250	4600	6250	3370	4810	4930.76	1.52	288980	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1623	8.12	0.81	12	19.54	573.00	5739.00	5570	20231018	-16.43	3405	20230103	36.71	5570	-16.43	20231018	3405	36.71	20230103	5570	-16.43	20231018	3405	36.71	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
59	20231020	150254	57	100.00	KOSPI		화학	N	N	N	N		N	4635	-175	5	-3.64	31677288910	6400107	83.68	5010	5250	4600	6250	3370	4810	4949.71	1.52	183872	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1616	8.09	0.81	12	18.35	573.00	5739.00	5570	20231018	-16.79	3405	20230103	36.12	5570	-16.79	20231018	3405	36.12	20230103	5570	-16.79	20231018	3405	36.12	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
60	20231020	140256	57	100.00	KOSPI		화학	N	N	N	N		N	4675	-135	5	-2.81	29705727815	5979149	78.18	5010	5250	4600	6250	3370	4810	4968.49	1.52	185819	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1630	8.16	0.81	12	17.15	573.00	5739.00	5570	20231018	-16.07	3405	20230103	37.30	5570	-16.07	20231018	3405	37.30	20230103	5570	-16.07	20231018	3405	37.30	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
61	20231020	130249	57	100.00	KOSPI		화학	N	N	N	N		N	4715	-95	5	-1.98	26890161865	5372827	70.25	5010	5250	4645	6250	3370	4810	5005.21	1.52	24938	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1644	8.23	0.82	12	15.41	573.00	5739.00	5570	20231018	-15.35	3405	20230103	38.47	5570	-15.35	20231018	3405	38.47	20230103	5570	-15.35	20231018	3405	38.47	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
62	20231020	120252	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-140	5	-2.91	24928999695	4957628	64.82	5010	5250	4660	6250	3370	4810	5028.86	1.52	-8358	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1628	8.15	0.81	12	14.22	573.00	5739.00	5570	20231018	-16.16	3405	20230103	37.15	5570	-16.16	20231018	3405	37.15	20230103	5570	-16.16	20231018	3405	37.15	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
63	20231020	110255	57	100.00	KOSPI		화학	N	N	N	N		N	4955	145	2	3.01	21216697775	4189768	54.78	5010	5250	4920	6250	3370	4810	5064.54	1.52	-29424	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	5	1	34869420	1728	8.65	0.86	12	12.02	573.00	5739.00	5570	20231018	-11.04	3405	20230103	45.52	5570	-11.04	20231018	3405	45.52	20230103	5570	-11.04	20231018	3405	45.52	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
64	20231020	100253	57	100.00	KOSPI		화학	N	N	N	N		N	5060	250	2	5.20	17057196365	3364296	43.99	5010	5250	4920	6250	3370	4810	5070.84	1.52	-41762	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	10	1	34869420	1764	8.83	0.88	12	9.65	573.00	5739.00	5570	20231018	-9.16	3405	20230103	48.60	5570	-9.16	20231018	3405	48.60	20230103	5570	-9.16	20231018	3405	48.60	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
65	20231020	090254	57	100.00	KOSPI		화학	N	N	N	N		N	5100	290	2	6.03	4531072340	891266	11.65	5010	5250	4990	6250	3370	4810	5086.98	1.52	-16876	5596	5202	5006	4612	4416	5105	4515	174	1440	500	3460	10	1	34869420	1778	8.90	0.89	12	2.56	573.00	5739.00	5570	20231018	-8.44	3405	20230103	49.78	5570	-8.44	20231018	3405	49.78	20230103	5570	-8.44	20231018	3405	49.78	20230103	6.67	N	014530	500	174 억	528562	N	N	0	N	N
66	20231019	160252	57	100.00	KOSPI		화학	N	N	N	N		N	4810	-350	5	-6.78	38002799245	7407006	29.32	5270	5400	4810	6700	3620	5160	5130.93	1.43	6415	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	5	1	34869420	1677	8.39	0.84	12	21.24	573.00	5739.00	5570	20231018	-13.64	3405	20230103	41.26	5570	-13.64	20231018	3405	41.26	20230103	5570	-13.64	20231018	3405	41.26	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
67	20231019	150252	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-130	5	-2.52	34521113760	6699129	26.52	5270	5400	4895	6700	3620	5160	5153.02	1.43	-51420	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1754	8.78	0.88	12	19.21	573.00	5739.00	5570	20231018	-9.69	3405	20230103	47.72	5570	-9.69	20231018	3405	47.72	20230103	5570	-9.69	20231018	3405	47.72	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
68	20231019	140252	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-70	5	-1.36	26858482115	5208486	20.62	5270	5400	4895	6700	3620	5160	5156.64	1.43	-68036	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1775	8.88	0.89	12	14.94	573.00	5739.00	5570	20231018	-8.62	3405	20230103	49.49	5570	-8.62	20231018	3405	49.49	20230103	5570	-8.62	20231018	3405	49.49	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
69	20231019	130251	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-100	5	-1.94	25252457055	4890694	19.36	5270	5400	4895	6700	3620	5160	5163.41	1.43	-89132	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1764	8.83	0.88	12	14.03	573.00	5739.00	5570	20231018	-9.16	3405	20230103	48.60	5570	-9.16	20231018	3405	48.60	20230103	5570	-9.16	20231018	3405	48.60	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
70	20231019	120251	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-150	5	-2.91	23705395300	4584590	18.15	5270	5400	4895	6700	3620	5160	5170.79	1.43	-84454	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1747	8.74	0.87	12	13.15	573.00	5739.00	5570	20231018	-10.05	3405	20230103	47.14	5570	-10.05	20231018	3405	47.14	20230103	5570	-10.05	20231018	3405	47.14	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
71	20231019	110252	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-60	5	-1.16	22139799450	4273782	16.92	5270	5400	4895	6700	3620	5160	5180.63	1.43	-91657	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1778	8.90	0.89	12	12.26	573.00	5739.00	5570	20231018	-8.44	3405	20230103	49.78	5570	-8.44	20231018	3405	49.78	20230103	5570	-8.44	20231018	3405	49.78	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
72	20231019	100250	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-165	5	-3.20	17141374440	3279395	12.98	5270	5400	4990	6700	3620	5160	5228.08	1.43	-94722	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	5	1	34869420	1742	8.72	0.87	12	9.40	573.00	5739.00	5570	20231018	-10.32	3405	20230103	46.70	5570	-10.32	20231018	3405	46.70	20230103	5570	-10.32	20231018	3405	46.70	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
73	20231019	090253	57	100.00	KOSPI		화학	N	N	N	N		N	5290	130	2	2.52	5398538930	1015475	4.02	5270	5400	5230	6700	3620	5160	5324.77	1.43	-102315	5826	5492	5236	4902	4646	5365	4775	174	1540	500	3710	10	1	34869420	1845	9.23	0.92	12	2.91	573.00	5739.00	5570	20231018	-5.03	3405	20230103	55.36	5570	-5.03	20231018	3405	55.36	20230103	5570	-5.03	20231018	3405	55.36	20230103	5.81	N	014530	500	174 억	498608	N	N	0	N	N
74	20231018	160252	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5160	-100	5	-1.90	133264846670	25023775	59.89	5450	5570	4980	6830	3690	5260	5325.91	1.65	-109819	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1799	9.01	0.90	12	71.76	573.00	5739.00	5570	20231018	-7.36	3405	20230103	51.54	5570	-7.36	20231018	3405	51.54	20230103	5570	-7.36	20231018	3405	51.54	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
75	20231018	150250	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5190	-70	5	-1.33	129815728380	24352533	58.28	5450	5570	4980	6830	3690	5260	5330.99	1.65	-205490	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1810	9.06	0.90	12	69.84	573.00	5739.00	5570	20231018	-6.82	3405	20230103	52.42	5570	-6.82	20231018	3405	52.42	20230103	5570	-6.82	20231018	3405	52.42	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
76	20231018	140249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5380	120	2	2.28	112378482470	21090858	50.47	5450	5570	4980	6830	3690	5260	5328.64	1.65	-228851	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1876	9.39	0.94	12	60.49	573.00	5739.00	5570	20231018	-3.41	3405	20230103	58.00	5570	-3.41	20231018	3405	58.00	20230103	5570	-3.41	20231018	3405	58.00	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
77	20231018	130247	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5200	-60	5	-1.14	104464462890	19591483	46.89	5450	5570	4980	6830	3690	5260	5332.52	1.65	-231510	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1813	9.08	0.91	12	56.19	573.00	5739.00	5570	20231018	-6.64	3405	20230103	52.72	5570	-6.64	20231018	3405	52.72	20230103	5570	-6.64	20231018	3405	52.72	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
78	20231018	120251	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5230	-30	5	-0.57	98322517300	18411218	44.06	5450	5570	4980	6830	3690	5260	5340.81	1.65	-193999	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1824	9.13	0.91	12	52.80	573.00	5739.00	5570	20231018	-6.10	3405	20230103	53.60	5570	-6.10	20231018	3405	53.60	20230103	5570	-6.10	20231018	3405	53.60	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
79	20231018	110250	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5430	170	2	3.23	53040360460	10049337	24.05	5450	5490	4980	6830	3690	5260	5278.18	1.65	-182745	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1893	9.48	0.95	12	28.82	573.00	5739.00	5490	20231018	-1.09	3405	20230103	59.47	5490	-1.09	20231018	3405	59.47	20230103	5490	-1.09	20231018	3405	59.47	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
80	20231018	100251	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5050	-210	5	-3.99	26490729950	5063355	12.12	5450	5490	4980	6830	3690	5260	5231.27	1.65	-186480	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1761	8.81	0.88	12	14.52	573.00	5739.00	5490	20231018	-8.01	3405	20230103	48.31	5490	-8.01	20231018	3405	48.31	20230103	5490	-8.01	20231018	3405	48.31	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
81	20231018	090249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5260	0	3	0.00	9349280650	1731913	4.14	5450	5490	5260	6830	3690	5260	5406.98	1.65	-128468	5986	5622	5036	4672	4086	5805	4855	174	1570	500	3780	10	1	34869420	1834	9.18	0.92	12	4.97	573.00	5739.00	5490	20231018	-4.19	3405	20230103	54.48	5490	-4.19	20231018	3405	54.48	20230103	5490	-4.19	20231018	3405	54.48	20230103	4.52	N	014530	500	174 억	576905	N	N	0	N	N
82	20231017	160252	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5260	660	2	14.35	210670586865	41362101	185.25	4530	5400	4450	5980	3220	4600	5093.09	1.26	183739	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	10	1	34869420	1834	9.18	0.92	12	118.62	573.00	5739.00	5400	20231017	-2.59	3400	20221013	54.71	5400	-2.59	20231017	3405	54.48	20230103	5400	-2.59	20231017	3405	54.48	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
83	20231017	150250	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5040	440	2	9.57	200509325685	39392922	176.43	4530	5400	4450	5980	3220	4600	5089.99	1.26	121540	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	10	1	34869420	1757	8.80	0.88	12	112.97	573.00	5739.00	5400	20231017	-6.67	3400	20221013	48.24	5400	-6.67	20231017	3405	48.02	20230103	5400	-6.67	20231017	3405	48.02	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
84	20231017	140251	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5230	630	2	13.70	173275422780	34119951	152.81	4530	5400	4450	5980	3220	4600	5078.42	1.26	94595	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	10	1	34869420	1824	9.13	0.91	12	97.85	573.00	5739.00	5400	20231017	-3.15	3400	20221013	53.82	5400	-3.15	20231017	3405	53.60	20230103	5400	-3.15	20231017	3405	53.60	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
85	20231017	130249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5240	640	2	13.91	155579979730	30686075	137.43	4530	5400	4450	5980	3220	4600	5070.06	1.26	-28694	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	10	1	34869420	1827	9.14	0.91	12	88.00	573.00	5739.00	5400	20231017	-2.96	3400	20221013	54.12	5400	-2.96	20231017	3405	53.89	20230103	5400	-2.96	20231017	3405	53.89	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
86	20231017	120251	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5290	690	2	15.00	126417206470	25148006	112.63	4530	5380	4450	5980	3220	4600	5026.93	1.26	4830	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	10	1	34869420	1845	9.23	0.92	12	72.12	573.00	5739.00	5380	20231017	-1.67	3400	20221013	55.59	5380	-1.67	20231017	3405	55.36	20230103	5380	-1.67	20231017	3405	55.36	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
87	20231017	110248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	315	2	6.85	60850612915	12505085	56.01	4530	5130	4450	5980	3220	4600	4866.08	1.26	144217	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	5	1	34869420	1714	8.58	0.86	12	35.86	573.00	5739.00	5170	20231016	-4.93	3400	20221013	44.56	5170	-4.93	20231016	3405	44.35	20230103	5170	-4.93	20231016	3405	44.35	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
88	20231017	100247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	320	2	6.96	40573681310	8325750	37.29	4530	5130	4450	5980	3220	4600	4873.29	1.26	19011	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	5	1	34869420	1716	8.59	0.86	12	23.88	573.00	5739.00	5170	20231016	-4.84	3400	20221013	44.71	5170	-4.84	20231016	3405	44.49	20230103	5170	-4.84	20231016	3405	44.49	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
89	20231017	090249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4515	-85	5	-1.85	3080218870	669131	3.00	4530	4790	4485	5980	3220	4600	4603.31	1.26	-34560	5663	5131	4638	4106	3613	4885	3860	174	1380	500	3310	5	1	34869420	1574	7.88	0.79	12	1.92	573.00	5739.00	5170	20231016	-12.67	3400	20221013	32.79	5170	-12.67	20231016	3405	32.60	20230103	5170	-12.67	20231016	3405	32.60	20230103	4.34	N	014530	500	174 억	437951	N	N	1	N	N
90	20231016	160248	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4600	360	2	8.49	105343211650	21601262	215.32	4655	5170	4145	5510	2970	4240	4877.11	1.49	-101033	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1604	8.03	0.80	12	61.95	573.00	5739.00	5170	20231016	-11.03	3400	20221013	35.29	5170	-11.03	20231016	3405	35.10	20230103	5170	-11.03	20231016	3405	35.10	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
91	20231016	150248	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	4345	105	2	2.48	95611366475	19398110	193.36	4655	5170	4300	5510	2970	4240	4929.04	1.49	-130257	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1515	7.58	0.76	12	55.63	573.00	5739.00	5170	20231016	-15.96	3400	20221013	27.79	5170	-15.96	20231016	3405	27.61	20230103	5170	-15.96	20231016	3405	27.61	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
92	20231016	140248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4860	620	2	14.62	71525518230	14553767	145.07	4655	5120	4530	5510	2970	4240	4914.75	1.49	-91903	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1695	8.48	0.85	12	41.74	573.00	5739.00	5160	20230907	-5.81	3400	20221013	42.94	5160	-5.81	20230907	3405	42.73	20230103	5160	-5.81	20230907	3405	42.73	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
93	20231016	130247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	740	2	17.45	61881686280	12547843	125.07	4655	5120	4530	5510	2970	4240	4931.87	1.49	-124634	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1736	8.69	0.87	12	35.99	573.00	5739.00	5160	20230907	-3.49	3400	20221013	46.47	5160	-3.49	20230907	3405	46.26	20230103	5160	-3.49	20230907	3405	46.26	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
94	20231016	120249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	760	2	17.92	56567224140	11485213	114.48	4655	5120	4530	5510	2970	4240	4925.45	1.49	-101654	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	10	1	34869420	1743	8.73	0.87	12	32.94	573.00	5739.00	5160	20230907	-3.10	3400	20221013	47.06	5160	-3.10	20230907	3405	46.84	20230103	5160	-3.10	20230907	3405	46.84	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
95	20231016	110248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	690	2	16.27	46224329710	9415955	93.86	4655	5120	4530	5510	2970	4240	4909.43	1.49	-112330	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1719	8.60	0.86	12	27.00	573.00	5739.00	5160	20230907	-4.46	3400	20221013	45.00	5160	-4.46	20230907	3405	44.79	20230103	5160	-4.46	20230907	3405	44.79	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
96	20231016	100245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	710	2	16.75	40353024675	8221992	81.95	4655	5120	4530	5510	2970	4240	4908.25	1.49	-134943	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1726	8.64	0.86	12	23.58	573.00	5739.00	5160	20230907	-4.07	3400	20221013	45.59	5160	-4.07	20230907	3405	45.37	20230103	5160	-4.07	20230907	3405	45.37	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
97	20231016	090246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4995	755	2	17.81	11700763795	2391894	23.84	4655	5120	4530	5510	2970	4240	4892.90	1.49	61997	5040	4640	4300	3900	3560	4840	4100	174	1270	500	3050	5	1	34869420	1742	8.72	0.87	12	6.86	573.00	5739.00	5160	20230907	-3.20	3400	20221013	46.91	5160	-3.20	20230907	3405	46.70	20230103	5160	-3.20	20230907	3405	46.70	20230103	4.11	N	014530	500	174 억	520496	N	N	1	N	N
98	20231012	160250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	-305	5	-7.01	8695864175	2115263	34.83	4150	4225	4030	5650	3045	4350	4111.11	2.04	-138971	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1410	7.06	0.70	12	6.07	573.00	5739.00	5160	20230907	-21.61	3400	20221013	18.97	5160	-21.61	20230907	3405	18.80	20230103	5160	-21.61	20230907	3400	18.97	20221013	3.28	N	014530	500	174 억	710031	N	N	5	N	N
99	20231012	150247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	-295	5	-6.78	7977633855	1937567	31.90	4150	4225	4030	5650	3045	4350	4117.31	2.04	-142980	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1414	7.08	0.71	12	5.56	573.00	5739.00	5160	20230907	-21.41	3400	20221013	19.26	5160	-21.41	20230907	3405	19.09	20230103	5160	-21.41	20230907	3400	19.26	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
100	20231012	140244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-250	5	-5.75	7101782020	1722180	28.36	4150	4225	4030	5650	3045	4350	4123.68	2.04	-109267	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1430	7.16	0.71	12	4.94	573.00	5739.00	5160	20230907	-20.54	3400	20221013	20.59	5160	-20.54	20230907	3405	20.41	20230103	5160	-20.54	20230907	3400	20.59	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
101	20231012	130247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-255	5	-5.86	6665400355	1615542	26.60	4150	4225	4030	5650	3045	4350	4125.76	2.04	-114625	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1428	7.15	0.71	12	4.63	573.00	5739.00	5160	20230907	-20.64	3400	20221013	20.44	5160	-20.64	20230907	3405	20.26	20230103	5160	-20.64	20230907	3400	20.44	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
102	20231012	120252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-240	5	-5.52	6338354720	1535713	25.29	4150	4225	4030	5650	3045	4350	4127.26	2.04	-110112	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1433	7.17	0.72	12	4.40	573.00	5739.00	5160	20230907	-20.35	3400	20221013	20.88	5160	-20.35	20230907	3405	20.70	20230103	5160	-20.35	20230907	3400	20.88	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
103	20231012	110250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-240	5	-5.52	5931008430	1436156	23.65	4150	4225	4030	5650	3045	4350	4129.73	2.04	-109990	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1433	7.17	0.72	12	4.12	573.00	5739.00	5160	20230907	-20.35	3400	20221013	20.88	5160	-20.35	20230907	3405	20.70	20230103	5160	-20.35	20230907	3400	20.88	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
104	20231012	100250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	-300	5	-6.90	5292694040	1279808	21.07	4150	4225	4030	5650	3045	4350	4135.49	2.04	-133298	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1412	7.07	0.71	12	3.67	573.00	5739.00	5160	20230907	-21.51	3400	20221013	19.12	5160	-21.51	20230907	3405	18.94	20230103	5160	-21.51	20230907	3400	19.12	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
105	20231012	090252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4170	-180	5	-4.14	948967510	229547	3.78	4150	4210	4030	5650	3045	4350	4133.80	2.04	3375	4893	4621	4253	3981	3613	4757	4117	174	1300	500	3130	5	1	34869420	1454	7.28	0.73	12	0.66	573.00	5739.00	5160	20230907	-19.19	3400	20221013	22.65	5160	-19.19	20230907	3405	22.47	20230103	5160	-19.19	20230907	3400	22.65	20221013	3.28	N	014530	500	174 억	710031	N	N	3	N	N
106	20231011	160248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4350	-240	5	-5.23	25718007025	5981851	39.00	4145	4525	3885	5960	3215	4590	4299.09	1.34	217098	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1517	7.59	0.76	12	17.16	573.00	5739.00	5160	20230907	-15.70	3400	20221013	27.94	5160	-15.70	20230907	3405	27.75	20230103	5160	-15.70	20230907	3400	27.94	20221013	3.38	N	014530	500	174 억	466716	N	N	3	N	N
107	20231011	150248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4310	-280	5	-6.10	23575055210	5488606	35.79	4145	4525	3885	5960	3215	4590	4295.07	1.34	304499	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1503	7.52	0.75	12	15.74	573.00	5739.00	5160	20230907	-16.47	3400	20221013	26.76	5160	-16.47	20230907	3405	26.58	20230103	5160	-16.47	20230907	3400	26.76	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
108	20231011	140250	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4255	-335	5	-7.30	18563334415	4352471	28.38	4145	4525	3885	5960	3215	4590	4264.73	1.34	269424	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1484	7.43	0.74	12	12.48	573.00	5739.00	5160	20230907	-17.54	3400	20221013	25.15	5160	-17.54	20230907	3405	24.96	20230103	5160	-17.54	20230907	3400	25.15	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
109	20231011	130246	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	-305	5	-6.64	17498726275	4103129	26.75	4145	4525	3885	5960	3215	4590	4264.43	1.34	212342	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1494	7.48	0.75	12	11.77	573.00	5739.00	5160	20230907	-16.96	3400	20221013	26.03	5160	-16.96	20230907	3405	25.84	20230103	5160	-16.96	20230907	3400	26.03	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
110	20231011	120251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4260	-330	5	-7.19	16351352250	3835065	25.01	4145	4525	3885	5960	3215	4590	4263.33	1.34	209670	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1485	7.43	0.74	12	11.00	573.00	5739.00	5160	20230907	-17.44	3400	20221013	25.29	5160	-17.44	20230907	3405	25.11	20230103	5160	-17.44	20230907	3400	25.29	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
111	20231011	110248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4230	-360	5	-7.84	14576642710	3412454	22.25	4145	4525	3885	5960	3215	4590	4271.25	1.34	194402	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1475	7.38	0.74	12	9.79	573.00	5739.00	5160	20230907	-18.02	3400	20221013	24.41	5160	-18.02	20230907	3405	24.23	20230103	5160	-18.02	20230907	3400	24.41	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
112	20231011	100248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4255	-335	5	-7.30	12317411905	2877951	18.77	4145	4525	3885	5960	3215	4590	4279.52	1.34	113837	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1484	7.43	0.74	12	8.25	573.00	5739.00	5160	20230907	-17.54	3400	20221013	25.15	5160	-17.54	20230907	3405	24.96	20230103	5160	-17.54	20230907	3400	25.15	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
113	20231011	090248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	-515	5	-11.22	2041421580	505147	3.29	4145	4145	3885	5960	3215	4590	4037.17	1.34	22314	5150	4870	4380	4100	3610	5010	4240	174	1370	500	3300	5	1	34869420	1421	7.11	0.71	12	1.45	573.00	5739.00	5160	20230907	-21.03	3400	20221013	19.85	5160	-21.03	20230907	3405	19.68	20230103	5160	-21.03	20230907	3400	19.85	20221013	3.38	N	014530	500	174 억	466716	N	N	4	N	N
114	20231010	160247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4590	950	2	26.10	66589029310	15196805	6858.48	3990	4660	3890	4730	2550	3640	4381.69	2.69	-457900	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1601	8.01	0.80	12	43.58	573.00	5739.00	5160	20230907	-11.05	3400	20221013	35.00	5160	-11.05	20230907	3405	34.80	20230103	5160	-11.05	20230907	3400	35.00	20221013	3.52	N	014530	500	174 억	937878	N	N	4	N	N
115	20231010	150247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4600	960	2	26.37	62471383700	14304023	6455.55	3990	4620	3890	4730	2550	3640	4367.40	2.69	-442565	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1604	8.03	0.80	12	41.02	573.00	5739.00	5160	20230907	-10.85	3400	20221013	35.29	5160	-10.85	20230907	3405	35.10	20230103	5160	-10.85	20230907	3400	35.29	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
116	20231010	140245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4595	955	2	26.24	56243217440	12939996	5839.95	3990	4600	3890	4730	2550	3640	4346.46	2.69	-431511	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1602	8.02	0.80	12	37.11	573.00	5739.00	5160	20230907	-10.95	3400	20221013	35.15	5160	-10.95	20230907	3405	34.95	20230103	5160	-10.95	20230907	3400	35.15	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
117	20231010	130245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4440	800	2	21.98	51529715820	11900173	5370.67	3990	4595	3890	4730	2550	3640	4330.17	2.69	-469582	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1548	7.75	0.77	12	34.13	573.00	5739.00	5160	20230907	-13.95	3400	20221013	30.59	5160	-13.95	20230907	3405	30.40	20230103	5160	-13.95	20230907	3400	30.59	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
118	20231010	120245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4450	810	2	22.25	43259447890	10072231	4545.70	3990	4510	3890	4730	2550	3640	4294.92	2.69	-511185	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1552	7.77	0.78	12	28.89	573.00	5739.00	5160	20230907	-13.76	3400	20221013	30.88	5160	-13.76	20230907	3405	30.69	20230103	5160	-13.76	20230907	3400	30.88	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
119	20231010	110240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	605	2	16.62	35187487170	8232563	3715.44	3990	4410	3890	4730	2550	3640	4274.18	2.69	-491332	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1480	7.41	0.74	12	23.61	573.00	5739.00	5160	20230907	-17.73	3400	20221013	24.85	5160	-17.73	20230907	3405	24.67	20230103	5160	-17.73	20230907	3400	24.85	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
120	20231010	100243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4305	665	2	18.27	23539865015	5541265	2500.83	3990	4405	3890	4730	2550	3640	4248.10	2.69	-302800	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1501	7.51	0.75	12	15.89	573.00	5739.00	5160	20230907	-16.57	3400	20221013	26.62	5160	-16.57	20230907	3405	26.43	20230103	5160	-16.57	20230907	3400	26.62	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
121	20231010	090244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	480	2	13.19	1927896355	479866	216.57	3990	4190	3890	4730	2550	3640	4017.57	2.69	-47231	3793	3716	3638	3561	3483	3755	3600	174	1090	500	2620	5	1	34869420	1437	7.19	0.72	12	1.38	573.00	5739.00	5160	20230907	-20.16	3400	20221013	21.18	5160	-20.16	20230907	3405	21.00	20230103	5160	-20.16	20230907	3400	21.18	20221013	3.52	N	014530	500	174 억	937878	N	N	5	N	N
122	20231006	160245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3640	30	2	0.83	805898885	220845	71.72	3560	3715	3560	4690	2530	3610	3649.16	2.58	33474	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1269	6.35	0.63	12	0.63	573.00	5739.00	5160	20230907	-29.46	3400	20221013	7.06	5160	-29.46	20230907	3405	6.90	20230103	5160	-29.46	20230907	3400	7.06	20221013	3.57	N	014530	500	174 억	898432	N	N	5	N	N
123	20231006	150241	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3645	35	2	0.97	710479995	194589	63.19	3560	3715	3560	4690	2530	3610	3651.18	2.58	32862	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1271	6.36	0.64	12	0.56	573.00	5739.00	5160	20230907	-29.36	3400	20221013	7.21	5160	-29.36	20230907	3405	7.05	20230103	5160	-29.36	20230907	3400	7.21	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
124	20231006	140243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3655	45	2	1.25	657309780	180001	58.45	3560	3715	3560	4690	2530	3610	3651.70	2.58	29175	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1274	6.38	0.64	12	0.52	573.00	5739.00	5160	20230907	-29.17	3400	20221013	7.50	5160	-29.17	20230907	3405	7.34	20230103	5160	-29.17	20230907	3400	7.50	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
125	20231006	130240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3675	65	2	1.80	606908175	166193	53.97	3560	3715	3560	4690	2530	3610	3651.83	2.58	25266	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1281	6.41	0.64	12	0.48	573.00	5739.00	5160	20230907	-28.78	3400	20221013	8.09	5160	-28.78	20230907	3405	7.93	20230103	5160	-28.78	20230907	3400	8.09	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
126	20231006	120240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3680	70	2	1.94	565766485	155019	50.34	3560	3715	3560	4690	2530	3610	3649.66	2.58	28147	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1283	6.42	0.64	12	0.44	573.00	5739.00	5160	20230907	-28.68	3400	20221013	8.24	5160	-28.68	20230907	3405	8.08	20230103	5160	-28.68	20230907	3400	8.24	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
127	20231006	110238	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3700	90	2	2.49	483722810	132735	43.10	3560	3715	3560	4690	2530	3610	3644.27	2.58	29492	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1290	6.46	0.64	12	0.38	573.00	5739.00	5160	20230907	-28.29	3400	20221013	8.82	5160	-28.29	20230907	3405	8.66	20230103	5160	-28.29	20230907	3400	8.82	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
128	20231006	100240	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3700	90	2	2.49	401706860	110563	35.90	3560	3710	3560	4690	2530	3610	3633.28	2.58	19767	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1290	6.46	0.64	12	0.32	573.00	5739.00	5160	20230907	-28.29	3400	20221013	8.82	5160	-28.29	20230907	3405	8.66	20230103	5160	-28.29	20230907	3400	8.82	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N
129	20231006	090236	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3620	10	2	0.28	141175745	39513	12.83	3560	3665	3560	4690	2530	3610	3572.89	2.58	2146	3910	3760	3680	3530	3450	3720	3490	174	1080	500	2590	5	1	34869420	1262	6.32	0.63	12	0.11	573.00	5739.00	5160	20230907	-29.84	3400	20221013	6.47	5160	-29.84	20230907	3405	6.31	20230103	5160	-29.84	20230907	3400	6.47	20221013	3.57	N	014530	500	174 억	898432	N	N	10	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History