KissMeData/004250/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4855	-95	5	-1.92	309387585	63342	102.33	4995	4995	4805	6430	3465	4950	4884.40	1.44	-32534	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1783	7.25	0.59	12	0.17	670.00	8223.00	8400	20230307	-42.20	4765	20231026	1.89	8400	-42.20	20230307	4765	1.89	20231026	8400	-42.20	20230307	4765	1.89	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
3	20231031	150157	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4810	-140	5	-2.83	292539175	59852	96.69	4995	4995	4805	6430	3465	4950	4887.71	1.44	-31232	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1766	7.18	0.58	12	0.16	670.00	8223.00	8400	20230307	-42.74	4765	20231026	0.94	8400	-42.74	20230307	4765	0.94	20231026	8400	-42.74	20230307	4765	0.94	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
4	20231031	140200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4875	-75	5	-1.52	245965115	50195	81.09	4995	4995	4850	6430	3465	4950	4900.19	1.44	-24252	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1790	7.28	0.59	12	0.14	670.00	8223.00	8400	20230307	-41.96	4765	20231026	2.31	8400	-41.96	20230307	4765	2.31	20231026	8400	-41.96	20230307	4765	2.31	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
5	20231031	130157	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4885	-65	5	-1.31	214237070	43666	70.54	4995	4995	4860	6430	3465	4950	4906.27	1.44	-19777	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1794	7.29	0.59	12	0.12	670.00	8223.00	8400	20230307	-41.85	4765	20231026	2.52	8400	-41.85	20230307	4765	2.52	20231026	8400	-41.85	20230307	4765	2.52	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
6	20231031	120157	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4900	-50	5	-1.01	159895180	32523	52.54	4995	4995	4885	6430	3465	4950	4916.37	1.44	-12391	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1799	7.31	0.60	12	0.09	670.00	8223.00	8400	20230307	-41.67	4765	20231026	2.83	8400	-41.67	20230307	4765	2.83	20231026	8400	-41.67	20230307	4765	2.83	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
7	20231031	110158	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4940	-10	5	-0.20	140793515	28625	46.24	4995	4995	4890	6430	3465	4950	4918.55	1.44	-11268	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1814	7.37	0.60	12	0.08	670.00	8223.00	8400	20230307	-41.19	4765	20231026	3.67	8400	-41.19	20230307	4765	3.67	20231026	8400	-41.19	20230307	4765	3.67	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
8	20231031	100158	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4940	-10	5	-0.20	86294300	17507	28.28	4995	4995	4905	6430	3465	4950	4929.13	1.44	-2674	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1814	7.37	0.60	12	0.05	670.00	8223.00	8400	20230307	-41.19	4765	20231026	3.67	8400	-41.19	20230307	4765	3.67	20231026	8400	-41.19	20230307	4765	3.67	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
9	20231031	090157	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4985	35	2	0.71	8180885	1648	2.66	4995	4995	4950	6430	3465	4950	4964.13	1.44	242	5156	5052	4926	4822	4696	5105	4875	184	1480	500	3560	5	1	36720000	1830	7.44	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	8400	-40.65	20230307	4765	4.62	20231026	8400	-40.65	20230307	4765	4.62	20231026	2.89	N	004250	500	183 억	529045	N	N	53	N	N
10	20231030	160155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4950	65	2	1.33	301835630	61185	50.24	4800	5030	4800	6350	3420	4885	4932.85	1.39	19615	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1818	7.39	0.60	12	0.17	670.00	8223.00	8400	20230307	-41.07	4765	20231026	3.88	8400	-41.07	20230307	4765	3.88	20231026	8400	-41.07	20230307	4765	3.88	20231026	2.87	N	004250	500	183 억	511404	N	N	53	N	N
11	20231030	150153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4960	75	2	1.54	231011555	46818	38.44	4800	5030	4800	6350	3420	4885	4934.25	1.39	12943	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1821	7.40	0.60	12	0.13	670.00	8223.00	8400	20230307	-40.95	4765	20231026	4.09	8400	-40.95	20230307	4765	4.09	20231026	8400	-40.95	20230307	4765	4.09	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
12	20231030	140153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4930	45	2	0.92	98788570	20145	16.54	4800	4940	4800	6350	3420	4885	4903.88	1.39	7027	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1810	7.36	0.60	12	0.05	670.00	8223.00	8400	20230307	-41.31	4765	20231026	3.46	8400	-41.31	20230307	4765	3.46	20231026	8400	-41.31	20230307	4765	3.46	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
13	20231030	130153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4930	45	2	0.92	79732345	16273	13.36	4800	4940	4800	6350	3420	4885	4899.67	1.39	5880	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1810	7.36	0.60	12	0.04	670.00	8223.00	8400	20230307	-41.31	4765	20231026	3.46	8400	-41.31	20230307	4765	3.46	20231026	8400	-41.31	20230307	4765	3.46	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
14	20231030	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4935	50	2	1.02	62094660	12694	10.42	4800	4935	4800	6350	3420	4885	4891.65	1.39	3914	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1812	7.37	0.60	12	0.03	670.00	8223.00	8400	20230307	-41.25	4765	20231026	3.57	8400	-41.25	20230307	4765	3.57	20231026	8400	-41.25	20230307	4765	3.57	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
15	20231030	110152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4920	35	2	0.72	46414350	9511	7.81	4800	4935	4800	6350	3420	4885	4880.07	1.39	2520	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1807	7.34	0.60	12	0.03	670.00	8223.00	8400	20230307	-41.43	4765	20231026	3.25	8400	-41.43	20230307	4765	3.25	20231026	8400	-41.43	20230307	4765	3.25	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
16	20231030	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4895	10	2	0.20	26118725	5388	4.42	4800	4905	4800	6350	3420	4885	4847.57	1.39	1661	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1797	7.31	0.60	12	0.01	670.00	8223.00	8400	20230307	-41.73	4765	20231026	2.73	8400	-41.73	20230307	4765	2.73	20231026	8400	-41.73	20230307	4765	2.73	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
17	20231030	090151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4850	-35	5	-0.72	7377650	1537	1.26	4800	4850	4800	6350	3420	4885	4800.03	1.39	285	5028	4956	4868	4796	4708	4992	4832	184	1465	500	3510	5	1	36720000	1781	7.24	0.59	12	0.00	670.00	8223.00	8400	20230307	-42.26	4765	20231026	1.78	8400	-42.26	20230307	4765	1.78	20231026	8400	-42.26	20230307	4765	1.78	20231026	2.87	N	004250	500	183 억	511404	N	N	93	N	N
18	20231027	160154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4885	105	2	2.20	572729370	117853	137.93	4780	4940	4780	6210	3350	4780	4859.69	1.26	42215	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1794	7.29	0.59	12	0.32	670.00	8223.00	8400	20230307	-41.85	4765	20231026	2.52	8400	-41.85	20230307	4765	2.52	20231026	8400	-41.85	20230307	4765	2.52	20231026	2.87	N	004250	500	183 억	462394	N	N	93	N	N
19	20231027	150153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4910	130	2	2.72	553260980	113872	133.27	4780	4940	4780	6210	3350	4780	4858.62	1.26	40862	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1803	7.33	0.60	12	0.31	670.00	8223.00	8400	20230307	-41.55	4765	20231026	3.04	8400	-41.55	20230307	4765	3.04	20231026	8400	-41.55	20230307	4765	3.04	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
20	20231027	140153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4900	120	2	2.51	521433555	107383	125.67	4780	4940	4780	6210	3350	4780	4855.83	1.26	39091	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1799	7.31	0.60	12	0.29	670.00	8223.00	8400	20230307	-41.67	4765	20231026	2.83	8400	-41.67	20230307	4765	2.83	20231026	8400	-41.67	20230307	4765	2.83	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
21	20231027	130151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4870	90	2	1.88	492055280	101380	118.65	4780	4940	4780	6210	3350	4780	4853.57	1.26	36726	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1788	7.27	0.59	12	0.28	670.00	8223.00	8400	20230307	-42.02	4765	20231026	2.20	8400	-42.02	20230307	4765	2.20	20231026	8400	-42.02	20230307	4765	2.20	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
22	20231027	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4940	160	2	3.35	446060135	92000	107.67	4780	4940	4780	6210	3350	4780	4848.48	1.26	33463	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1814	7.37	0.60	12	0.25	670.00	8223.00	8400	20230307	-41.19	4765	20231026	3.67	8400	-41.19	20230307	4765	3.67	20231026	8400	-41.19	20230307	4765	3.67	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
23	20231027	110153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4900	120	2	2.51	390064655	80604	94.33	4780	4900	4780	6210	3350	4780	4839.27	1.26	26381	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1799	7.31	0.60	12	0.22	670.00	8223.00	8400	20230307	-41.67	4765	20231026	2.83	8400	-41.67	20230307	4765	2.83	20231026	8400	-41.67	20230307	4765	2.83	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
24	20231027	100153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4820	40	2	0.84	172180300	35719	41.80	4780	4880	4780	6210	3350	4780	4820.41	1.26	3730	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1770	7.19	0.59	12	0.10	670.00	8223.00	8400	20230307	-42.62	4765	20231026	1.15	8400	-42.62	20230307	4765	1.15	20231026	8400	-42.62	20230307	4765	1.15	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
25	20231027	090152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4800	20	2	0.42	19727130	4127	4.83	4780	4800	4780	6210	3350	4780	4780.02	1.26	663	4983	4881	4823	4721	4663	4852	4692	184	1430	500	3440	5	1	36720000	1763	7.16	0.58	12	0.01	670.00	8223.00	8400	20230307	-42.86	4765	20231026	0.73	8400	-42.86	20230307	4765	0.73	20231026	8400	-42.86	20230307	4765	0.73	20231026	2.87	N	004250	500	183 억	462394	N	N	508	N	N
26	20231026	160150	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4780	-180	5	-3.63	401981975	83473	201.03	4925	4925	4765	6440	3475	4960	4815.77	1.31	-17356	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1755	7.13	0.58	12	0.23	670.00	8223.00	8400	20230307	-43.10	4765	20231026	0.31	8400	-43.10	20230307	4765	0.31	20231026	8400	-43.10	20230307	4765	0.31	20231026	2.94	N	004250	500	183 억	481439	N	N	508	N	N
27	20231026	150151	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4795	-165	5	-3.33	325057080	67373	162.26	4925	4925	4775	6440	3475	4960	4824.74	1.31	-17119	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1761	7.16	0.58	12	0.18	670.00	8223.00	8400	20230307	-42.92	4775	20231026	0.42	8400	-42.92	20230307	4775	0.42	20231026	8400	-42.92	20230307	4775	0.42	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
28	20231026	140150	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4785	-175	5	-3.53	302379740	62640	150.86	4925	4925	4775	6440	3475	4960	4827.26	1.31	-16801	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1757	7.14	0.58	12	0.17	670.00	8223.00	8400	20230307	-43.04	4775	20231026	0.21	8400	-43.04	20230307	4775	0.21	20231026	8400	-43.04	20230307	4775	0.21	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
29	20231026	130150	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4790	-170	5	-3.43	253631660	52454	126.33	4925	4925	4775	6440	3475	4960	4835.32	1.31	-13057	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1759	7.15	0.58	12	0.14	670.00	8223.00	8400	20230307	-42.98	4775	20231026	0.31	8400	-42.98	20230307	4775	0.31	20231026	8400	-42.98	20230307	4775	0.31	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
30	20231026	120150	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4800	-160	5	-3.23	234869495	48539	116.90	4925	4925	4775	6440	3475	4960	4838.78	1.31	-10725	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1763	7.16	0.58	12	0.13	670.00	8223.00	8400	20230307	-42.86	4775	20231026	0.52	8400	-42.86	20230307	4775	0.52	20231026	8400	-42.86	20230307	4775	0.52	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
31	20231026	110152	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4850	-110	5	-2.22	201115615	41519	99.99	4925	4925	4775	6440	3475	4960	4843.94	1.31	-6986	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1781	7.24	0.59	12	0.11	670.00	8223.00	8400	20230307	-42.26	4775	20231026	1.57	8400	-42.26	20230307	4775	1.57	20231026	8400	-42.26	20230307	4775	1.57	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
32	20231026	100151	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4830	-130	5	-2.62	189806970	39184	94.37	4925	4925	4775	6440	3475	4960	4843.99	1.31	-5733	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1774	7.21	0.59	12	0.11	670.00	8223.00	8400	20230307	-42.50	4775	20231026	1.15	8400	-42.50	20230307	4775	1.15	20231026	8400	-42.50	20230307	4775	1.15	20231026	2.94	N	004250	500	183 억	481439	N	N	292	N	N
33	20231026	090150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4900	-60	5	-1.21	22545895	4581	11.03	4925	4925	4900	6440	3475	4960	4921.61	1.31	-2481	5106	5032	4996	4922	4886	5015	4905	184	1480	500	3570	5	1	36720000	1799	7.31	0.60	12	0.01	670.00	8223.00	8400	20230307	-41.67	4815	20231024	1.77	8400	-41.67	20230307	4815	1.77	20231024	8400	-41.67	20230307	4815	1.77	20231024	2.94	N	004250	500	183 억	481439	N	N	292	N	N
34	20231025	160150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4960	-50	5	-1.00	205802330	41159	37.41	5070	5070	4960	6510	3510	5010	5000.18	1.31	2248	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	5	1	36720000	1821	7.40	0.60	12	0.11	670.00	8223.00	8400	20230307	-40.95	4815	20231024	3.01	8400	-40.95	20230307	4815	3.01	20231024	8400	-40.95	20230307	4815	3.01	20231024	2.97	N	004250	500	183 억	479783	N	N	292	N	N
35	20231025	150151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4980	-30	5	-0.60	155420270	31020	28.19	5070	5070	4975	6510	3510	5010	5010.32	1.31	4871	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	5	1	36720000	1829	7.43	0.61	12	0.08	670.00	8223.00	8400	20230307	-40.71	4815	20231024	3.43	8400	-40.71	20230307	4815	3.43	20231024	8400	-40.71	20230307	4815	3.43	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
36	20231025	140149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5010	0	3	0.00	131934665	26308	23.91	5070	5070	4985	6510	3510	5010	5015.00	1.31	5464	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1840	7.48	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.36	4815	20231024	4.05	8400	-40.36	20230307	4815	4.05	20231024	8400	-40.36	20230307	4815	4.05	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
37	20231025	130152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5030	20	2	0.40	96390370	19205	17.46	5070	5070	4985	6510	3510	5010	5019.02	1.31	6541	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1847	7.51	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.12	4815	20231024	4.47	8400	-40.12	20230307	4815	4.47	20231024	8400	-40.12	20230307	4815	4.47	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
38	20231025	120151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5020	10	2	0.20	78506530	15638	14.21	5070	5070	4985	6510	3510	5010	5020.24	1.31	5690	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1843	7.49	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.24	4815	20231024	4.26	8400	-40.24	20230307	4815	4.26	20231024	8400	-40.24	20230307	4815	4.26	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
39	20231025	110150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5030	20	2	0.40	69156690	13779	12.52	5070	5070	4985	6510	3510	5010	5018.99	1.31	5123	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1847	7.51	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.12	4815	20231024	4.47	8400	-40.12	20230307	4815	4.47	20231024	8400	-40.12	20230307	4815	4.47	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
40	20231025	100150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5040	30	2	0.60	32877050	6551	5.95	5070	5070	4985	6510	3510	5010	5018.63	1.31	3857	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1851	7.52	0.61	12	0.02	670.00	8223.00	8400	20230307	-40.00	4815	20231024	4.67	8400	-40.00	20230307	4815	4.67	20231024	8400	-40.00	20230307	4815	4.67	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
41	20231025	090150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5030	20	2	0.40	5590500	1110	1.01	5070	5070	5030	6510	3510	5010	5036.49	1.31	406	5180	5095	4955	4870	4730	5137	4912	184	1500	500	3600	10	1	36720000	1847	7.51	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.12	4815	20231024	4.47	8400	-40.12	20230307	4815	4.47	20231024	8400	-40.12	20230307	4815	4.47	20231024	2.97	N	004250	500	183 억	479783	N	N	854	N	N
42	20231024	160148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5010	95	2	1.93	532468140	108366	168.61	4890	5040	4815	6380	3445	4915	4911.73	1.22	26969	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	10	1	36720000	1840	7.48	0.61	12	0.30	670.00	8223.00	8400	20230307	-40.36	4815	20231024	4.05	8400	-40.36	20230307	4815	4.05	20231024	8400	-40.36	20230307	4815	4.05	20231024	3.03	N	004250	500	183 억	448270	N	N	854	N	N
43	20231024	150150	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5020	105	2	2.14	465971500	95094	147.96	4890	5040	4815	6380	3445	4915	4900.11	1.22	22983	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	10	1	36720000	1843	7.49	0.61	12	0.26	670.00	8223.00	8400	20230307	-40.24	4815	20231024	4.26	8400	-40.24	20230307	4815	4.26	20231024	8400	-40.24	20230307	4815	4.26	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
44	20231024	140148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4980	65	2	1.32	410605870	84025	130.73	4890	4980	4815	6380	3445	4915	4886.71	1.22	17692	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1829	7.43	0.61	12	0.23	670.00	8223.00	8400	20230307	-40.71	4815	20231024	3.43	8400	-40.71	20230307	4815	3.43	20231024	8400	-40.71	20230307	4815	3.43	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
45	20231024	130151	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4925	10	2	0.20	348566610	71464	111.19	4890	4950	4815	6380	3445	4915	4877.51	1.22	8333	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1808	7.35	0.60	12	0.19	670.00	8223.00	8400	20230307	-41.37	4815	20231024	2.28	8400	-41.37	20230307	4815	2.28	20231024	8400	-41.37	20230307	4815	2.28	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
46	20231024	120149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4890	-25	5	-0.51	246704790	50621	78.76	4890	4950	4815	6380	3445	4915	4873.57	1.22	1636	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1796	7.30	0.59	12	0.14	670.00	8223.00	8400	20230307	-41.79	4815	20231024	1.56	8400	-41.79	20230307	4815	1.56	20231024	8400	-41.79	20230307	4815	1.56	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
47	20231024	110149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4850	-65	5	-1.32	180450370	37005	57.58	4890	4950	4815	6380	3445	4915	4876.38	1.22	-3028	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1781	7.24	0.59	12	0.10	670.00	8223.00	8400	20230307	-42.26	4815	20231024	0.73	8400	-42.26	20230307	4815	0.73	20231024	8400	-42.26	20230307	4815	0.73	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
48	20231024	100149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4900	-15	5	-0.31	77066630	15675	24.39	4890	4950	4890	6380	3445	4915	4916.53	1.22	2987	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1799	7.31	0.60	12	0.04	670.00	8223.00	8400	20230307	-41.67	4890	20231024	0.20	8400	-41.67	20230307	4890	0.20	20231024	8400	-41.67	20230307	4890	0.20	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
49	20231024	090149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4935	20	2	0.41	30185860	6169	9.60	4890	4935	4890	6380	3445	4915	4893.15	1.22	2129	5078	4996	4948	4866	4818	5037	4907	184	1465	500	3530	5	1	36720000	1812	7.37	0.60	12	0.02	670.00	8223.00	8400	20230307	-41.25	4890	20231024	0.92	8400	-41.25	20230307	4890	0.92	20231024	8400	-41.25	20230307	4890	0.92	20231024	3.03	N	004250	500	183 억	448270	N	N	0	N	N
50	20231023	160148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4915	-80	5	-1.60	304417530	61370	67.82	4900	5030	4900	6490	3500	4995	4960.53	1.19	9269	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1805	7.34	0.60	12	0.17	670.00	8223.00	8400	20230307	-41.49	4900	20231023	0.31	8400	-41.49	20230307	4900	0.31	20231023	8400	-41.49	20230307	4900	0.31	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
51	20231023	150147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4925	-70	5	-1.40	274147590	55219	61.03	4900	5030	4900	6490	3500	4995	4964.73	1.19	7456	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1808	7.35	0.60	12	0.15	670.00	8223.00	8400	20230307	-41.37	4900	20231023	0.51	8400	-41.37	20230307	4900	0.51	20231023	8400	-41.37	20230307	4900	0.51	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
52	20231023	140147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4975	-20	5	-0.40	178066555	35702	39.46	4900	5030	4900	6490	3500	4995	4987.58	1.19	2018	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1827	7.43	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.77	4900	20231023	1.53	8400	-40.77	20230307	4900	1.53	20231023	8400	-40.77	20230307	4900	1.53	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
53	20231023	130149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4980	-15	5	-0.30	166097745	33300	36.80	4900	5030	4900	6490	3500	4995	4987.92	1.19	3616	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1829	7.43	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.71	4900	20231023	1.63	8400	-40.71	20230307	4900	1.63	20231023	8400	-40.71	20230307	4900	1.63	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
54	20231023	120147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4990	-5	5	-0.10	158388830	31753	35.09	4900	5030	4900	6490	3500	4995	4988.15	1.19	4295	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1832	7.45	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.60	4900	20231023	1.84	8400	-40.60	20230307	4900	1.84	20231023	8400	-40.60	20230307	4900	1.84	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
55	20231023	110148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5030	35	2	0.70	132436170	26562	29.36	4900	5030	4900	6490	3500	4995	4985.93	1.19	5997	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	10	1	36720000	1847	7.51	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.12	4900	20231023	2.65	8400	-40.12	20230307	4900	2.65	20231023	8400	-40.12	20230307	4900	2.65	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
56	20231023	100147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5010	15	2	0.30	70086610	14123	15.61	4900	5030	4900	6490	3500	4995	4962.59	1.19	2814	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	10	1	36720000	1840	7.48	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.36	4900	20231023	2.24	8400	-40.36	20230307	4900	2.24	20231023	8400	-40.36	20230307	4900	2.24	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
57	20231023	090149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4950	-45	5	-0.90	22476110	4581	5.06	4900	4950	4900	6490	3500	4995	4906.38	1.19	1161	5098	5046	4998	4946	4898	5022	4922	184	1495	500	3590	5	1	36720000	1818	7.39	0.60	12	0.01	670.00	8223.00	8400	20230307	-41.07	4900	20231023	1.02	8400	-41.07	20230307	4900	1.02	20231023	8400	-41.07	20230307	4900	1.02	20231023	3.07	N	004250	500	183 억	438269	N	N	0	N	N
58	20231020	160148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4995	-85	5	-1.67	417981370	83729	94.37	5030	5050	4950	6600	3560	5080	4992.07	1.23	-11295	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	5	1	36720000	1834	7.46	0.61	12	0.23	670.00	8223.00	8400	20230307	-40.54	4950	20231020	0.91	8400	-40.54	20230307	4950	0.91	20231020	8400	-40.54	20230307	4950	0.91	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
59	20231020	150148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5040	-40	5	-0.79	397866135	79702	89.83	5030	5050	4950	6600	3560	5080	4991.92	1.23	-11702	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	10	1	36720000	1851	7.52	0.61	12	0.22	670.00	8223.00	8400	20230307	-40.00	4950	20231020	1.82	8400	-40.00	20230307	4950	1.82	20231020	8400	-40.00	20230307	4950	1.82	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
60	20231020	140149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5010	-70	5	-1.38	370228485	74192	83.62	5030	5050	4950	6600	3560	5080	4990.14	1.23	-11042	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	10	1	36720000	1840	7.48	0.61	12	0.20	670.00	8223.00	8400	20230307	-40.36	4950	20231020	1.21	8400	-40.36	20230307	4950	1.21	20231020	8400	-40.36	20230307	4950	1.21	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
61	20231020	130144	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4980	-100	5	-1.97	329311250	66013	74.40	5030	5050	4950	6600	3560	5080	4988.58	1.23	-17272	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	5	1	36720000	1829	7.43	0.61	12	0.18	670.00	8223.00	8400	20230307	-40.71	4950	20231020	0.61	8400	-40.71	20230307	4950	0.61	20231020	8400	-40.71	20230307	4950	0.61	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
62	20231020	120147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4980	-100	5	-1.97	293436465	58792	66.26	5030	5050	4950	6600	3560	5080	4991.10	1.23	-17697	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	5	1	36720000	1829	7.43	0.61	12	0.16	670.00	8223.00	8400	20230307	-40.71	4950	20231020	0.61	8400	-40.71	20230307	4950	0.61	20231020	8400	-40.71	20230307	4950	0.61	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
63	20231020	110148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4990	-90	5	-1.77	212186250	42462	47.86	5030	5050	4980	6600	3560	5080	4997.09	1.23	-17400	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	5	1	36720000	1832	7.45	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.60	4980	20231020	0.20	8400	-40.60	20230307	4980	0.20	20231020	8400	-40.60	20230307	4980	0.20	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
64	20231020	100146	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	4985	-95	5	-1.87	174777530	34961	39.40	5030	5050	4980	6600	3560	5080	4999.21	1.23	-16362	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	5	1	36720000	1830	7.44	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.65	4980	20231020	0.10	8400	-40.65	20230307	4980	0.10	20231020	8400	-40.65	20230307	4980	0.10	20231020	3.10	N	004250	500	183 억	450686	N	N	15	N	N
65	20231020	090148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5010	-70	5	-1.38	15426710	3072	3.46	5030	5030	5010	6600	3560	5080	5021.72	1.23	189	5326	5202	5126	5002	4926	5165	4965	184	1520	500	3650	10	1	36720000	1840	7.48	0.61	12	0.01	670.00	8223.00	8400	20230307	-40.36	4995	20231006	0.30	8400	-40.36	20230307	4995	0.30	20231006	8400	-40.36	20230307	4995	0.30	20231006	3.10	N	004250	500	183 억	450686	N	N	15	N	N
66	20231019	160146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5080	-160	5	-3.05	445482890	86935	44.85	5240	5250	5050	6810	3670	5240	5124.20	1.28	-17631	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1865	7.58	0.62	12	0.24	670.00	8223.00	8400	20230307	-39.52	4995	20231006	1.70	8400	-39.52	20230307	4995	1.70	20231006	8400	-39.52	20230307	4995	1.70	20231006	3.11	N	004250	500	183 억	468195	N	N	15	N	N
67	20231019	150147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5070	-170	5	-3.24	426488690	83197	42.92	5240	5250	5050	6810	3670	5240	5126.11	1.28	-17839	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1862	7.57	0.62	12	0.23	670.00	8223.00	8400	20230307	-39.64	4995	20231006	1.50	8400	-39.64	20230307	4995	1.50	20231006	8400	-39.64	20230307	4995	1.50	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
68	20231019	140147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5110	-130	5	-2.48	374135740	72897	37.61	5240	5250	5050	6810	3670	5240	5132.24	1.28	-17246	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1876	7.63	0.62	12	0.20	670.00	8223.00	8400	20230307	-39.17	4995	20231006	2.30	8400	-39.17	20230307	4995	2.30	20231006	8400	-39.17	20230307	4995	2.30	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
69	20231019	130147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5100	-140	5	-2.67	309141720	60125	31.02	5240	5250	5050	6810	3670	5240	5141.48	1.28	-14095	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1873	7.61	0.62	12	0.16	670.00	8223.00	8400	20230307	-39.29	4995	20231006	2.10	8400	-39.29	20230307	4995	2.10	20231006	8400	-39.29	20230307	4995	2.10	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
70	20231019	120147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5090	-150	5	-2.86	252437310	48932	25.24	5240	5250	5090	6810	3670	5240	5158.77	1.28	-14156	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1869	7.60	0.62	12	0.13	670.00	8223.00	8400	20230307	-39.40	4995	20231006	1.90	8400	-39.40	20230307	4995	1.90	20231006	8400	-39.40	20230307	4995	1.90	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
71	20231019	110147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5160	-80	5	-1.53	145776770	28122	14.51	5240	5250	5160	6810	3670	5240	5183.52	1.28	-4525	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1895	7.70	0.63	12	0.08	670.00	8223.00	8400	20230307	-38.57	4995	20231006	3.30	8400	-38.57	20230307	4995	3.30	20231006	8400	-38.57	20230307	4995	3.30	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
72	20231019	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5200	-40	5	-0.76	84490060	16285	8.40	5240	5250	5160	6810	3670	5240	5187.89	1.28	-3841	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1909	7.76	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.10	4995	20231006	4.10	8400	-38.10	20230307	4995	4.10	20231006	8400	-38.10	20230307	4995	4.10	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
73	20231019	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	0	3	0.00	4883690	932	0.48	5240	5250	5240	6810	3670	5240	5240.01	1.28	-258	5486	5362	5276	5152	5066	5425	5215	184	1570	500	3770	10	1	36720000	1924	7.82	0.64	12	0.00	670.00	8223.00	8400	20230307	-37.62	4995	20231006	4.90	8400	-37.62	20230307	4995	4.90	20231006	8400	-37.62	20230307	4995	4.90	20231006	3.11	N	004250	500	183 억	468195	N	N	23	N	N
74	20231018	160147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	10	2	0.19	522148260	98742	375.79	5190	5400	5190	6790	3670	5230	5288.01	1.23	16086	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1924	7.82	0.64	12	0.27	670.00	8223.00	8400	20230307	-37.62	4995	20231006	4.90	8400	-37.62	20230307	4995	4.90	20231006	8400	-37.62	20230307	4995	4.90	20231006	3.10	N	004250	500	183 억	453014	N	N	23	N	N
75	20231018	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5230	0	3	0.00	507795100	95999	365.35	5190	5400	5190	6790	3670	5230	5289.59	1.23	15603	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1920	7.81	0.64	12	0.26	670.00	8223.00	8400	20230307	-37.74	4995	20231006	4.70	8400	-37.74	20230307	4995	4.70	20231006	8400	-37.74	20230307	4995	4.70	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
76	20231018	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5270	40	2	0.76	462559290	87361	332.47	5190	5400	5190	6790	3670	5230	5294.80	1.23	13608	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1935	7.87	0.64	12	0.24	670.00	8223.00	8400	20230307	-37.26	4995	20231006	5.51	8400	-37.26	20230307	4995	5.51	20231006	8400	-37.26	20230307	4995	5.51	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
77	20231018	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	20	2	0.38	452600430	85463	325.25	5190	5400	5190	6790	3670	5230	5295.86	1.23	13520	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1928	7.84	0.64	12	0.23	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
78	20231018	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5280	50	2	0.96	387768700	73143	278.36	5190	5400	5190	6790	3670	5230	5301.51	1.23	12450	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1939	7.88	0.64	12	0.20	670.00	8223.00	8400	20230307	-37.14	4995	20231006	5.71	8400	-37.14	20230307	4995	5.71	20231006	8400	-37.14	20230307	4995	5.71	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
79	20231018	110146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	10	2	0.19	61071930	11720	44.60	5190	5280	5190	6790	3670	5230	5210.92	1.23	2045	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1924	7.82	0.64	12	0.03	670.00	8223.00	8400	20230307	-37.62	4995	20231006	4.90	8400	-37.62	20230307	4995	4.90	20231006	8400	-37.62	20230307	4995	4.90	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
80	20231018	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5210	-20	5	-0.38	35044320	6719	25.57	5190	5280	5190	6790	3670	5230	5215.70	1.23	1168	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1913	7.78	0.63	12	0.02	670.00	8223.00	8400	20230307	-37.98	4995	20231006	4.30	8400	-37.98	20230307	4995	4.30	20231006	8400	-37.98	20230307	4995	4.30	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
81	20231018	090146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5190	-40	5	-0.76	12715330	2447	9.31	5190	5200	5190	6790	3670	5230	5196.29	1.23	1452	5336	5282	5256	5202	5176	5270	5190	184	1560	500	3760	10	1	36720000	1906	7.75	0.63	12	0.01	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.10	N	004250	500	183 억	453014	N	N	38	N	N
82	20231017	160147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5230	0	3	0.00	136761450	26021	88.68	5230	5310	5230	6790	3670	5230	5255.96	1.23	263	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1920	7.81	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.74	4995	20231006	4.70	8400	-37.74	20230307	4995	4.70	20231006	8400	-37.74	20230307	4995	4.70	20231006	3.10	N	004250	500	183 억	452756	N	N	38	N	N
83	20231017	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	20	2	0.38	112156940	21319	72.65	5230	5310	5230	6790	3670	5230	5260.89	1.23	208	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1928	7.84	0.64	12	0.06	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
84	20231017	140146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	20	2	0.38	101288320	19245	65.58	5230	5310	5230	6790	3670	5230	5263.10	1.23	552	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1928	7.84	0.64	12	0.05	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
85	20231017	130146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	20	2	0.38	81189810	15417	52.54	5230	5310	5230	6790	3670	5230	5266.25	1.23	2495	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1928	7.84	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
86	20231017	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	20	2	0.38	74492170	14141	48.19	5230	5310	5230	6790	3670	5230	5267.81	1.23	3202	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1928	7.84	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
87	20231017	110144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5290	60	2	1.15	42152380	8003	27.27	5230	5290	5230	6790	3670	5230	5267.07	1.23	3877	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1942	7.90	0.64	12	0.02	670.00	8223.00	8400	20230307	-37.02	4995	20231006	5.91	8400	-37.02	20230307	4995	5.91	20231006	8400	-37.02	20230307	4995	5.91	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
88	20231017	100144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5280	50	2	0.96	28042930	5323	18.14	5230	5290	5230	6790	3670	5230	5268.26	1.23	2978	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1939	7.88	0.64	12	0.01	670.00	8223.00	8400	20230307	-37.14	4995	20231006	5.71	8400	-37.14	20230307	4995	5.71	20231006	8400	-37.14	20230307	4995	5.71	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
89	20231017	090146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5280	50	2	0.96	3683970	704	2.40	5230	5280	5230	6790	3670	5230	5232.91	1.23	20	5396	5312	5246	5162	5096	5280	5130	184	1560	500	3760	10	1	36720000	1939	7.88	0.64	12	0.00	670.00	8223.00	8400	20230307	-37.14	4995	20231006	5.71	8400	-37.14	20230307	4995	5.71	20231006	8400	-37.14	20230307	4995	5.71	20231006	3.10	N	004250	500	183 억	452756	N	N	134	N	N
90	20231016	160144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5230	-60	5	-1.13	153510900	29240	54.75	5290	5330	5180	6870	3710	5290	5250.03	1.24	-2401	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1920	7.81	0.64	12	0.08	670.00	8223.00	8400	20230307	-37.74	4995	20231006	4.70	8400	-37.74	20230307	4995	4.70	20231006	8400	-37.74	20230307	4995	4.70	20231006	3.09	N	004250	500	183 억	456285	N	N	134	N	N
91	20231016	150144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	-50	5	-0.95	143162860	27254	51.03	5290	5330	5200	6870	3710	5290	5252.91	1.24	-2278	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1924	7.82	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.62	4995	20231006	4.90	8400	-37.62	20230307	4995	4.90	20231006	8400	-37.62	20230307	4995	4.90	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
92	20231016	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5240	-50	5	-0.95	100862640	19158	35.87	5290	5330	5200	6870	3710	5290	5264.78	1.24	-1929	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1924	7.82	0.64	12	0.05	670.00	8223.00	8400	20230307	-37.62	4995	20231006	4.90	8400	-37.62	20230307	4995	4.90	20231006	8400	-37.62	20230307	4995	4.90	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
93	20231016	130145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	-40	5	-0.76	83782340	15896	29.76	5290	5330	5200	6870	3710	5290	5270.66	1.24	-660	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1928	7.84	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
94	20231016	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	-40	5	-0.76	81215710	15408	28.85	5290	5330	5200	6870	3710	5290	5271.01	1.24	-651	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1928	7.84	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
95	20231016	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5320	30	2	0.57	45042170	8552	16.01	5290	5320	5200	6870	3710	5290	5266.86	1.24	114	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1954	7.94	0.65	12	0.02	670.00	8223.00	8400	20230307	-36.67	4995	20231006	6.51	8400	-36.67	20230307	4995	6.51	20231006	8400	-36.67	20230307	4995	6.51	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
96	20231016	100143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5280	-10	5	-0.19	23427520	4466	8.36	5290	5310	5200	6870	3710	5290	5245.75	1.24	472	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1939	7.88	0.64	12	0.01	670.00	8223.00	8400	20230307	-37.14	4995	20231006	5.71	8400	-37.14	20230307	4995	5.71	20231006	8400	-37.14	20230307	4995	5.71	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
97	20231016	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5270	-20	5	-0.38	1099970	208	0.39	5290	5290	5270	6870	3710	5290	5288.32	1.24	-174	5470	5380	5310	5220	5150	5370	5210	184	1580	500	3800	10	1	36720000	1935	7.87	0.64	12	0.00	670.00	8223.00	8400	20230307	-37.26	4995	20231006	5.51	8400	-37.26	20230307	4995	5.51	20231006	8400	-37.26	20230307	4995	5.51	20231006	3.09	N	004250	500	183 억	456285	N	N	0	N	N
98	20231012	160145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5350	90	2	1.71	254112270	47680	32.91	5230	5360	5230	6830	3690	5260	5329.53	1.22	17751	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1965	7.99	0.65	12	0.13	670.00	8223.00	8400	20230307	-36.31	4995	20231006	7.11	8400	-36.31	20230307	4995	7.11	20231006	8400	-36.31	20230307	4995	7.11	20231006	3.11	N	004250	500	183 억	447047	N	N	36	N	N
99	20231012	150144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	80	2	1.52	240545830	45142	31.15	5230	5360	5230	6830	3690	5260	5328.65	1.22	16756	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1961	7.97	0.65	12	0.12	670.00	8223.00	8400	20230307	-36.43	4995	20231006	6.91	8400	-36.43	20230307	4995	6.91	20231006	8400	-36.43	20230307	4995	6.91	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
100	20231012	140144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5330	70	2	1.33	214061050	40186	27.73	5230	5360	5230	6830	3690	5260	5326.76	1.22	15187	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1957	7.96	0.65	12	0.11	670.00	8223.00	8400	20230307	-36.55	4995	20231006	6.71	8400	-36.55	20230307	4995	6.71	20231006	8400	-36.55	20230307	4995	6.71	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
101	20231012	130144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5300	40	2	0.76	173659240	32608	22.50	5230	5360	5230	6830	3690	5260	5325.66	1.22	12312	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1946	7.91	0.64	12	0.09	670.00	8223.00	8400	20230307	-36.90	4995	20231006	6.11	8400	-36.90	20230307	4995	6.11	20231006	8400	-36.90	20230307	4995	6.11	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
102	20231012	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5300	40	2	0.76	166806740	31317	21.61	5230	5360	5230	6830	3690	5260	5326.40	1.22	11529	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1946	7.91	0.64	12	0.09	670.00	8223.00	8400	20230307	-36.90	4995	20231006	6.11	8400	-36.90	20230307	4995	6.11	20231006	8400	-36.90	20230307	4995	6.11	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
103	20231012	110146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5340	80	2	1.52	124811470	23438	16.18	5230	5360	5230	6830	3690	5260	5325.18	1.22	6692	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1961	7.97	0.65	12	0.06	670.00	8223.00	8400	20230307	-36.43	4995	20231006	6.91	8400	-36.43	20230307	4995	6.91	20231006	8400	-36.43	20230307	4995	6.91	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
104	20231012	100146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5350	90	2	1.71	79602570	14945	10.31	5230	5360	5230	6830	3690	5260	5326.37	1.22	2264	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1965	7.99	0.65	12	0.04	670.00	8223.00	8400	20230307	-36.31	4995	20231006	7.11	8400	-36.31	20230307	4995	7.11	20231006	8400	-36.31	20230307	4995	7.11	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
105	20231012	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5260	0	3	0.00	7459120	1421	0.98	5230	5350	5230	6830	3690	5260	5249.20	1.22	263	5440	5350	5220	5130	5000	5395	5175	184	1570	500	3780	10	1	36720000	1931	7.85	0.64	12	0.00	670.00	8223.00	8400	20230307	-37.38	4995	20231006	5.31	8400	-37.38	20230307	4995	5.31	20231006	8400	-37.38	20230307	4995	5.31	20231006	3.11	N	004250	500	183 억	447047	N	N	84	N	N
106	20231011	160146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5260	170	2	3.34	256861930	49167	109.92	5090	5310	5090	6610	3570	5090	5224.17	1.17	14773	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1931	7.85	0.64	12	0.13	670.00	8223.00	8400	20230307	-37.38	4995	20231006	5.31	8400	-37.38	20230307	4995	5.31	20231006	8400	-37.38	20230307	4995	5.31	20231006	3.18	N	004250	500	183 억	431115	N	N	84	N	N
107	20231011	150144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5260	170	2	3.34	240261750	46014	102.87	5090	5310	5090	6610	3570	5090	5221.49	1.17	13606	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1931	7.85	0.64	12	0.13	670.00	8223.00	8400	20230307	-37.38	4995	20231006	5.31	8400	-37.38	20230307	4995	5.31	20231006	8400	-37.38	20230307	4995	5.31	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
108	20231011	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5190	100	2	1.96	124675480	24054	53.77	5090	5230	5090	6610	3570	5090	5183.15	1.17	8233	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1906	7.75	0.63	12	0.07	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
109	20231011	130144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5200	110	2	2.16	99447630	19206	42.94	5090	5230	5090	6610	3570	5090	5177.95	1.17	6869	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1909	7.76	0.63	12	0.05	670.00	8223.00	8400	20230307	-38.10	4995	20231006	4.10	8400	-38.10	20230307	4995	4.10	20231006	8400	-38.10	20230307	4995	4.10	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
110	20231011	120147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5200	110	2	2.16	90491420	17483	39.08	5090	5230	5090	6610	3570	5090	5175.97	1.17	6007	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1909	7.76	0.63	12	0.05	670.00	8223.00	8400	20230307	-38.10	4995	20231006	4.10	8400	-38.10	20230307	4995	4.10	20231006	8400	-38.10	20230307	4995	4.10	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
111	20231011	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5200	110	2	2.16	78935760	15254	34.10	5090	5230	5090	6610	3570	5090	5174.76	1.17	5245	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1909	7.76	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.10	4995	20231006	4.10	8400	-38.10	20230307	4995	4.10	20231006	8400	-38.10	20230307	4995	4.10	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
112	20231011	100145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5190	100	2	1.96	44572390	8631	19.30	5090	5200	5090	6610	3570	5090	5164.22	1.17	4305	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1906	7.75	0.63	12	0.02	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
113	20231011	090145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5190	100	2	1.96	5218030	1024	2.29	5090	5190	5090	6610	3570	5090	5095.73	1.17	-113	5356	5222	5136	5002	4916	5180	4960	184	1520	500	3660	10	1	36720000	1906	7.75	0.63	12	0.00	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.18	N	004250	500	183 억	431115	N	N	214	N	N
114	20231010	160145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5090	-100	5	-1.93	225780690	43984	117.64	5150	5270	5050	6740	3640	5190	5133.30	1.18	-2228	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1869	7.60	0.62	12	0.12	670.00	8223.00	8400	20230307	-39.40	4995	20231006	1.90	8400	-39.40	20230307	4995	1.90	20231006	8400	-39.40	20230307	4995	1.90	20231006	3.21	N	004250	500	183 억	433442	N	N	214	N	N
115	20231010	150145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5060	-130	5	-2.50	206194130	40125	107.31	5150	5270	5050	6740	3640	5190	5138.79	1.18	-1531	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1858	7.55	0.62	12	0.11	670.00	8223.00	8400	20230307	-39.76	4995	20231006	1.30	8400	-39.76	20230307	4995	1.30	20231006	8400	-39.76	20230307	4995	1.30	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
116	20231010	140144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5080	-110	5	-2.12	176388720	34244	91.59	5150	5270	5050	6740	3640	5190	5150.93	1.18	-1144	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1865	7.58	0.62	12	0.09	670.00	8223.00	8400	20230307	-39.52	4995	20231006	1.70	8400	-39.52	20230307	4995	1.70	20231006	8400	-39.52	20230307	4995	1.70	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
117	20231010	130144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5140	-50	5	-0.96	99151630	19036	50.91	5150	5270	5140	6740	3640	5190	5208.64	1.18	-2658	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1887	7.67	0.63	12	0.05	670.00	8223.00	8400	20230307	-38.81	4995	20231006	2.90	8400	-38.81	20230307	4995	2.90	20231006	8400	-38.81	20230307	4995	2.90	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
118	20231010	120144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5230	40	2	0.77	66697230	12764	34.14	5150	5270	5150	6740	3640	5190	5225.43	1.18	581	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1920	7.81	0.64	12	0.03	670.00	8223.00	8400	20230307	-37.74	4995	20231006	4.70	8400	-37.74	20230307	4995	4.70	20231006	8400	-37.74	20230307	4995	4.70	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
119	20231010	110141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5250	60	2	1.16	43995640	8442	22.58	5150	5270	5150	6740	3640	5190	5211.53	1.18	668	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1928	7.84	0.64	12	0.02	670.00	8223.00	8400	20230307	-37.50	4995	20231006	5.11	8400	-37.50	20230307	4995	5.11	20231006	8400	-37.50	20230307	4995	5.11	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
120	20231010	100143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5220	30	2	0.58	33744610	6488	17.35	5150	5260	5150	6740	3640	5190	5201.09	1.18	595	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1917	7.79	0.63	12	0.02	670.00	8223.00	8400	20230307	-37.86	4995	20231006	4.50	8400	-37.86	20230307	4995	4.50	20231006	8400	-37.86	20230307	4995	4.50	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
121	20231010	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5200	10	2	0.19	10395760	2018	5.40	5150	5210	5150	6740	3640	5190	5151.44	1.18	-248	5333	5261	5128	5056	4923	5297	5092	184	1550	500	3730	10	1	36720000	1909	7.76	0.63	12	0.01	670.00	8223.00	8400	20230307	-38.10	4995	20231006	4.10	8400	-38.10	20230307	4995	4.10	20231006	8400	-38.10	20230307	4995	4.10	20231006	3.21	N	004250	500	183 억	433442	N	N	74	N	N
122	20231006	160144	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5190	130	2	2.57	191438185	37380	73.30	4995	5200	4995	6570	3550	5060	5121.21	1.15	11744	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1906	7.75	0.63	12	0.10	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.26	N	004250	500	183 억	421202	N	N	74	N	N
123	20231006	150141	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5150	90	2	1.78	173333335	33884	66.45	4995	5200	4995	6570	3550	5060	5115.49	1.15	11496	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1891	7.69	0.63	12	0.09	670.00	8223.00	8400	20230307	-38.69	4995	20231006	3.10	8400	-38.69	20230307	4995	3.10	20231006	8400	-38.69	20230307	4995	3.10	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
124	20231006	140143	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5170	110	2	2.17	155855665	30488	59.79	4995	5200	4995	6570	3550	5060	5112.03	1.15	11383	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1898	7.72	0.63	12	0.08	670.00	8223.00	8400	20230307	-38.45	4995	20231006	3.50	8400	-38.45	20230307	4995	3.50	20231006	8400	-38.45	20230307	4995	3.50	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
125	20231006	130141	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5150	90	2	1.78	143486555	28080	55.06	4995	5200	4995	6570	3550	5060	5109.92	1.15	10930	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1891	7.69	0.63	12	0.08	670.00	8223.00	8400	20230307	-38.69	4995	20231006	3.10	8400	-38.69	20230307	4995	3.10	20231006	8400	-38.69	20230307	4995	3.10	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
126	20231006	120142	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5170	110	2	2.17	139658475	27338	53.61	4995	5200	4995	6570	3550	5060	5108.58	1.15	10692	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1898	7.72	0.63	12	0.07	670.00	8223.00	8400	20230307	-38.45	4995	20231006	3.50	8400	-38.45	20230307	4995	3.50	20231006	8400	-38.45	20230307	4995	3.50	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
127	20231006	110140	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5190	130	2	2.57	111749385	21926	43.00	4995	5190	4995	6570	3550	5060	5096.66	1.15	8885	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1906	7.75	0.63	12	0.06	670.00	8223.00	8400	20230307	-38.21	4995	20231006	3.90	8400	-38.21	20230307	4995	3.90	20231006	8400	-38.21	20230307	4995	3.90	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
128	20231006	100142	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5150	90	2	1.78	80000525	15772	30.93	4995	5160	4995	6570	3550	5060	5072.31	1.15	5558	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1891	7.69	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.69	4995	20231006	3.10	8400	-38.69	20230307	4995	3.10	20231006	8400	-38.69	20230307	4995	3.10	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N
129	20231006	090140	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5100	40	2	0.79	33963535	6778	13.29	4995	5100	4995	6570	3550	5060	5010.85	1.15	59	5300	5180	5110	4990	4920	5145	4955	184	1510	500	3640	10	1	36720000	1873	7.61	0.62	12	0.02	670.00	8223.00	8400	20230307	-39.29	4995	20231006	2.10	8400	-39.29	20230307	4995	2.10	20231006	8400	-39.29	20230307	4995	2.10	20231006	3.26	N	004250	500	183 억	421202	N	N	36	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History