KissMeData/004910/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160203	57	100.00	KOSPI	화학	N	N	N	N	N	6010	-30	5	-0.50	54661890	9121	156.48	6100	6250	5950	7850	4230	6040	5992.97	0.97	-4928	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	769	-10.62	0.43	12	0.07	-566.00	14054.00	9180	20221201	-34.53	5930	20230726	1.35	8810	-31.78	20230308	5930	1.35	20230726	9180	-34.53	20221201	5930	1.35	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
3	20231031	150205	57	100.00	KOSPI	화학	N	N	N	N	N	5990	-50	5	-0.83	42982100	7162	122.87	6100	6250	5960	7850	4230	6040	6001.41	0.97	-4801	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	767	-10.58	0.43	12	0.06	-566.00	14054.00	9180	20221201	-34.75	5930	20230726	1.01	8810	-32.01	20230308	5930	1.01	20230726	9180	-34.75	20221201	5930	1.01	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
4	20231031	140207	57	100.00	KOSPI	화학	N	N	N	N	N	6010	-30	5	-0.50	22718340	3770	64.68	6100	6250	5980	7850	4230	6040	6026.08	0.97	-2745	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	769	-10.62	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.53	5930	20230726	1.35	8810	-31.78	20230308	5930	1.35	20230726	9180	-34.53	20221201	5930	1.35	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
5	20231031	130204	57	100.00	KOSPI	화학	N	N	N	N	N	6040	0	3	0.00	14701460	2433	41.74	6100	6250	6000	7850	4230	6040	6042.52	0.97	-1925	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	773	-10.67	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
6	20231031	120204	57	100.00	KOSPI	화학	N	N	N	N	N	6050	10	2	0.17	8524500	1405	24.10	6100	6250	6020	7850	4230	6040	6067.26	0.97	-1145	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	774	-10.69	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
7	20231031	110206	57	100.00	KOSPI	화학	N	N	N	N	N	6060	20	2	0.33	6383580	1050	18.01	6100	6250	6040	7850	4230	6040	6079.60	0.97	-791	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.99	5930	20230726	2.19	8810	-31.21	20230308	5930	2.19	20230726	9180	-33.99	20221201	5930	2.19	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
8	20231031	100206	57	100.00	KOSPI	화학	N	N	N	N	N	6060	20	2	0.33	3958950	649	11.13	6100	6250	6060	7850	4230	6040	6100.08	0.97	-600	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	9180	20221201	-33.99	5930	20230726	2.19	8810	-31.21	20230308	5930	2.19	20230726	9180	-33.99	20221201	5930	2.19	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
9	20231031	090204	57	100.00	KOSPI	화학	N	N	N	N	N	6250	210	2	3.48	342350	56	0.96	6100	6250	6100	7850	4230	6040	6113.39	0.97	-11	6266	6152	6066	5952	5866	6140	5940	64	1810	500	4220	10	1	12800000	800	-11.04	0.44	12	0.00	-566.00	14054.00	9180	20221201	-31.92	5930	20230726	5.40	8810	-29.06	20230308	5930	5.40	20230726	9180	-31.92	20221201	5930	5.40	20230726	0.07	N	004910	500	64 억	123644	N	N	N	N
10	20231030	160202	57	100.00	KOSPI	화학	N	N	N	N	N	6040	0	3	0.00	35352630	5819	224.41	6040	6180	5980	7850	4230	6040	6075.44	0.97	167	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	773	-10.67	0.43	12	0.05	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
11	20231030	150201	57	100.00	KOSPI	화학	N	N	N	N	N	6090	50	2	0.83	25923910	4258	164.21	6040	6180	5980	7850	4230	6040	6088.28	0.97	1499	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	780	-10.76	0.43	12	0.03	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
12	20231030	140201	57	100.00	KOSPI	화학	N	N	N	N	N	6110	70	2	1.16	23454190	3853	148.59	6040	6180	5980	7850	4230	6040	6087.25	0.97	1547	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	782	-10.80	0.43	12	0.03	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
13	20231030	130200	57	100.00	KOSPI	화학	N	N	N	N	N	6120	80	2	1.32	23148690	3803	146.66	6040	6180	5980	7850	4230	6040	6086.96	0.97	1547	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	783	-10.81	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
14	20231030	120159	57	100.00	KOSPI	화학	N	N	N	N	N	6120	80	2	1.32	23081770	3792	146.24	6040	6180	5980	7850	4230	6040	6086.96	0.97	1538	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	783	-10.81	0.44	12	0.03	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
15	20231030	110159	57	100.00	KOSPI	화학	N	N	N	N	N	6120	80	2	1.32	18025560	2959	114.11	6040	6180	5980	7850	4230	6040	6091.77	0.97	1329	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	783	-10.81	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
16	20231030	100159	57	100.00	KOSPI	화학	N	N	N	N	N	6150	110	2	1.82	15009920	2462	94.95	6040	6180	5980	7850	4230	6040	6096.64	0.97	1330	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	787	-10.87	0.44	12	0.02	-566.00	14054.00	9180	20221201	-33.01	5930	20230726	3.71	8810	-30.19	20230308	5930	3.71	20230726	9180	-33.01	20221201	5930	3.71	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
17	20231030	090158	57	100.00	KOSPI	화학	N	N	N	N	N	6180	140	2	2.32	217520	36	1.39	6040	6180	5980	7850	4230	6040	6042.22	0.97	-4	6253	6146	6063	5956	5873	6200	6010	64	1810	500	4220	10	1	12800000	791	-10.92	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.68	5930	20230726	4.22	8810	-29.85	20230308	5930	4.22	20230726	9180	-32.68	20221201	5930	4.22	20230726	0.07	N	004910	500	64 억	123968	N	N	N	N
18	20231027	160159	57	100.00	KOSPI	화학	N	N	N	N	N	6040	-50	5	-0.82	15694150	2590	71.49	5980	6170	5980	7910	4270	6090	6059.75	0.97	-337	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	773	-10.67	0.43	12	0.02	-566.00	14054.00	9180	20221201	-34.20	5930	20230726	1.85	8810	-31.44	20230308	5930	1.85	20230726	9180	-34.20	20221201	5930	1.85	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
19	20231027	150200	57	100.00	KOSPI	화학	N	N	N	N	N	6100	10	2	0.16	14847370	2450	67.62	5980	6170	5980	7910	4270	6090	6060.15	0.97	-305	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	781	-10.78	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
20	20231027	140200	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-10	5	-0.16	14391190	2375	65.55	5980	6170	5980	7910	4270	6090	6059.45	0.97	-288	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	778	-10.74	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.77	5930	20230726	2.53	8810	-30.99	20230308	5930	2.53	20230726	9180	-33.77	20221201	5930	2.53	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
21	20231027	130158	57	100.00	KOSPI	화학	N	N	N	N	N	6100	10	2	0.16	13801410	2278	62.88	5980	6170	5980	7910	4270	6090	6058.56	0.97	-212	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	781	-10.78	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
22	20231027	120159	57	100.00	KOSPI	화학	N	N	N	N	N	6100	10	2	0.16	13777010	2274	62.77	5980	6170	5980	7910	4270	6090	6058.49	0.97	-212	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	781	-10.78	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
23	20231027	110159	57	100.00	KOSPI	화학	N	N	N	N	N	6110	20	2	0.33	13282270	2193	60.53	5980	6170	5980	7910	4270	6090	6056.67	0.97	-211	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	782	-10.80	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
24	20231027	100159	57	100.00	KOSPI	화학	N	N	N	N	N	6050	-40	5	-0.66	10620170	1756	48.47	5980	6110	5980	7910	4270	6090	6047.93	0.97	-149	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	774	-10.69	0.43	12	0.01	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
25	20231027	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5980	-110	5	-1.81	394680	66	1.82	5980	5980	5980	7910	4270	6090	5980.00	0.97	8	6270	6180	6110	6020	5950	6145	5985	64	1820	500	4260	10	1	12800000	765	-10.57	0.43	12	0.00	-566.00	14054.00	9180	20221201	-34.86	5930	20230726	0.84	8810	-32.12	20230308	5930	0.84	20230726	9180	-34.86	20221201	5930	0.84	20230726	0.07	N	004910	500	64 억	124305	N	N	N	N
26	20231026	160157	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-110	5	-1.77	22089360	3623	111.89	6200	6200	6040	8060	4340	6200	6096.98	0.98	-812	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	780	-10.76	0.43	12	0.03	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
27	20231026	150157	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-110	5	-1.77	19898560	3262	100.74	6200	6200	6040	8060	4340	6200	6100.11	0.98	-637	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	780	-10.76	0.43	12	0.03	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
28	20231026	140157	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-110	5	-1.77	16245190	2662	82.21	6200	6200	6040	8060	4340	6200	6102.63	0.98	-416	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
29	20231026	130157	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-90	5	-1.45	15065900	2469	76.25	6200	6200	6040	8060	4340	6200	6102.03	0.98	-380	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	782	-10.80	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
30	20231026	120157	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-120	5	-1.94	14889360	2440	75.36	6200	6200	6040	8060	4340	6200	6102.20	0.98	-359	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	778	-10.74	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.77	5930	20230726	2.53	8810	-30.99	20230308	5930	2.53	20230726	9180	-33.77	20221201	5930	2.53	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
31	20231026	110159	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-50	5	-0.81	7618170	1247	38.51	6200	6200	6040	8060	4340	6200	6109.20	0.98	-254	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	787	-10.87	0.44	12	0.01	-566.00	14054.00	9180	20221201	-33.01	5930	20230726	3.71	8810	-30.19	20230308	5930	3.71	20230726	9180	-33.01	20221201	5930	3.71	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
32	20231026	100158	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-90	5	-1.45	2082300	340	10.50	6200	6200	6040	8060	4340	6200	6124.41	0.98	-72	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	782	-10.80	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
33	20231026	090157	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-50	5	-0.81	736640	119	3.68	6200	6200	6150	8060	4340	6200	6190.25	0.98	-53	6340	6270	6200	6130	6060	6305	6165	64	1860	500	4340	10	1	12800000	787	-10.87	0.44	12	0.00	-566.00	14054.00	9180	20221201	-33.01	5930	20230726	3.71	8810	-30.19	20230308	5930	3.71	20230726	9180	-33.01	20221201	5930	3.71	20230726	0.07	N	004910	500	64 억	125117	N	N	N	N
34	20231025	160158	57	100.00	KOSPI	화학	N	N	N	N	N	6200	70	2	1.14	19967280	3235	20.03	6190	6270	6130	7960	4300	6130	6172.27	0.98	33	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	794	-10.95	0.44	12	0.03	-566.00	14054.00	9180	20221201	-32.46	5930	20230726	4.55	8810	-29.63	20230308	5930	4.55	20230726	9180	-32.46	20221201	5930	4.55	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
35	20231025	150158	57	100.00	KOSPI	화학	N	N	N	N	N	6190	60	2	0.98	18674170	3026	18.73	6190	6270	6130	7960	4300	6130	6171.24	0.98	-26	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	792	-10.94	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.57	5930	20230726	4.38	8810	-29.74	20230308	5930	4.38	20230726	9180	-32.57	20221201	5930	4.38	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
36	20231025	140156	57	100.00	KOSPI	화학	N	N	N	N	N	6220	90	2	1.47	16692410	2706	16.75	6190	6270	6130	7960	4300	6130	6168.67	0.98	-13	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	796	-10.99	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.24	5930	20230726	4.89	8810	-29.40	20230308	5930	4.89	20230726	9180	-32.24	20221201	5930	4.89	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
37	20231025	130158	57	100.00	KOSPI	화학	N	N	N	N	N	6190	60	2	0.98	15446160	2505	15.51	6190	6270	6130	7960	4300	6130	6166.13	0.98	-10	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	792	-10.94	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.57	5930	20230726	4.38	8810	-29.74	20230308	5930	4.38	20230726	9180	-32.57	20221201	5930	4.38	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
38	20231025	120157	57	100.00	KOSPI	화학	N	N	N	N	N	6200	70	2	1.14	15235700	2471	15.30	6190	6270	6130	7960	4300	6130	6165.80	0.98	19	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	794	-10.95	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.46	5930	20230726	4.55	8810	-29.63	20230308	5930	4.55	20230726	9180	-32.46	20221201	5930	4.55	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
39	20231025	110157	57	100.00	KOSPI	화학	N	N	N	N	N	6170	40	2	0.65	13948180	2263	14.01	6190	6270	6130	7960	4300	6130	6163.58	0.98	-77	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	790	-10.90	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.79	5930	20230726	4.05	8810	-29.97	20230308	5930	4.05	20230726	9180	-32.79	20221201	5930	4.05	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
40	20231025	100157	57	100.00	KOSPI	화학	N	N	N	N	N	6150	20	2	0.33	7566910	1226	7.59	6190	6270	6140	7960	4300	6130	6172.03	0.98	-113	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	787	-10.87	0.44	12	0.01	-566.00	14054.00	9180	20221201	-33.01	5930	20230726	3.71	8810	-30.19	20230308	5930	3.71	20230726	9180	-33.01	20221201	5930	3.71	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
41	20231025	090157	57	100.00	KOSPI	화학	N	N	N	N	N	6270	140	2	2.28	1219050	195	1.21	6190	6270	6190	7960	4300	6130	6251.54	0.98	0	6303	6216	6093	6006	5883	6260	6050	64	1830	500	4290	10	1	12800000	803	-11.08	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.70	5930	20230726	5.73	8810	-28.83	20230308	5930	5.73	20230726	9180	-31.70	20221201	5930	5.73	20230726	0.07	N	004910	500	64 억	125104	N	N	N	N
42	20231024	160155	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	97304310	16154	216.14	5990	6180	5970	7960	4300	6130	6023.54	0.96	1908	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.13	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
43	20231024	150156	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-10	5	-0.16	95789460	15907	212.83	5990	6130	5970	7960	4300	6130	6021.84	0.96	1901	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	783	-10.81	0.44	12	0.12	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
44	20231024	140155	57	100.00	KOSPI	화학	N	N	N	N	N	6050	-80	5	-1.31	74676750	12420	166.18	5990	6130	5970	7960	4300	6130	6012.62	0.96	1159	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	774	-10.69	0.43	12	0.10	-566.00	14054.00	9180	20221201	-34.10	5930	20230726	2.02	8810	-31.33	20230308	5930	2.02	20230726	9180	-34.10	20221201	5930	2.02	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
45	20231024	130157	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-70	5	-1.14	66284230	11035	147.65	5990	6130	5970	7960	4300	6130	6006.73	0.96	811	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	776	-10.71	0.43	12	0.09	-566.00	14054.00	9180	20221201	-33.99	5930	20230726	2.19	8810	-31.21	20230308	5930	2.19	20230726	9180	-33.99	20221201	5930	2.19	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
46	20231024	120156	57	100.00	KOSPI	화학	N	N	N	N	N	6020	-110	5	-1.79	56746520	9448	126.41	5990	6130	5970	7960	4300	6130	6006.19	0.96	812	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	771	-10.64	0.43	12	0.07	-566.00	14054.00	9180	20221201	-34.42	5930	20230726	1.52	8810	-31.67	20230308	5930	1.52	20230726	9180	-34.42	20221201	5930	1.52	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
47	20231024	110156	57	100.00	KOSPI	화학	N	N	N	N	N	5980	-150	5	-2.45	48459100	8068	107.95	5990	6130	5970	7960	4300	6130	6006.33	0.96	677	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	765	-10.57	0.43	12	0.06	-566.00	14054.00	9180	20221201	-34.86	5930	20230726	0.84	8810	-32.12	20230308	5930	0.84	20230726	9180	-34.86	20221201	5930	0.84	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
48	20231024	100155	57	100.00	KOSPI	화학	N	N	N	N	N	6030	-100	5	-1.63	22088000	3670	49.10	5990	6130	5990	7960	4300	6130	6018.53	0.96	912	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	772	-10.65	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.31	5930	20230726	1.69	8810	-31.56	20230308	5930	1.69	20230726	9180	-34.31	20221201	5930	1.69	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
49	20231024	090156	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	8185580	1364	18.25	5990	6130	5990	7960	4300	6130	6001.16	0.96	191	6303	6216	6113	6026	5923	6165	5975	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.07	N	004910	500	64 억	123196	N	N	N	N
50	20231023	160154	57	100.00	KOSPI	화학	N	N	N	N	N	6130	40	2	0.66	45633590	7474	40.75	6170	6200	6010	7910	4270	6090	6105.64	0.98	-1698	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	785	-10.83	0.44	12	0.06	-566.00	14054.00	9180	20221201	-33.22	5930	20230726	3.37	8810	-30.42	20230308	5930	3.37	20230726	9180	-33.22	20221201	5930	3.37	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
51	20231023	150153	57	100.00	KOSPI	화학	N	N	N	N	N	6100	10	2	0.16	28082000	4567	24.90	6170	6200	6010	7910	4270	6090	6148.89	0.98	-1689	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	781	-10.78	0.43	12	0.04	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
52	20231023	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6010	-80	5	-1.31	24258890	3939	21.48	6170	6200	6010	7910	4270	6090	6158.64	0.98	-1252	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	769	-10.62	0.43	12	0.03	-566.00	14054.00	9180	20221201	-34.53	5930	20230726	1.35	8810	-31.78	20230308	5930	1.35	20230726	9180	-34.53	20221201	5930	1.35	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
53	20231023	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6170	80	2	1.31	14194930	2298	12.53	6170	6200	6100	7910	4270	6090	6177.08	0.98	-315	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	790	-10.90	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.79	5930	20230726	4.05	8810	-29.97	20230308	5930	4.05	20230726	9180	-32.79	20221201	5930	4.05	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
54	20231023	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6170	80	2	1.31	13756910	2227	12.14	6170	6200	6100	7910	4270	6090	6177.33	0.98	-315	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	790	-10.90	0.44	12	0.02	-566.00	14054.00	9180	20221201	-32.79	5930	20230726	4.05	8810	-29.97	20230308	5930	4.05	20230726	9180	-32.79	20221201	5930	4.05	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
55	20231023	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6180	90	2	1.48	11146560	1804	9.84	6170	6200	6100	7910	4270	6090	6178.80	0.98	-317	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	791	-10.92	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.68	5930	20230726	4.22	8810	-29.85	20230308	5930	4.22	20230726	9180	-32.68	20221201	5930	4.22	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
56	20231023	100153	57	100.00	KOSPI	화학	N	N	N	N	N	6170	80	2	1.31	8081870	1307	7.13	6170	6200	6100	7910	4270	6090	6183.53	0.98	-161	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	790	-10.90	0.44	12	0.01	-566.00	14054.00	9180	20221201	-32.79	5930	20230726	4.05	8810	-29.97	20230308	5930	4.05	20230726	9180	-32.79	20221201	5930	4.05	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
57	20231023	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6190	100	2	1.64	1093940	177	0.97	6170	6190	6170	7910	4270	6090	6180.45	0.98	-54	6323	6206	6083	5966	5843	6265	6025	64	1820	500	4260	10	1	12800000	792	-10.94	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.57	5930	20230726	4.38	8810	-29.74	20230308	5930	4.38	20230726	9180	-32.57	20221201	5930	4.38	20230726	0.10	N	004910	500	64 억	124894	N	N	N	N
58	20231020	160155	57	100.00	KOSPI	화학	N	N	N	N	N	6090	10	2	0.16	110534730	18341	91.06	6080	6200	5960	7900	4260	6080	6026.65	0.96	2235	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	780	-10.76	0.43	12	0.14	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
59	20231020	150154	57	100.00	KOSPI	화학	N	N	N	N	N	6110	30	2	0.49	109218990	18125	89.99	6080	6200	5960	7900	4260	6080	6025.88	0.96	2206	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	782	-10.80	0.43	12	0.14	-566.00	14054.00	9180	20221201	-33.44	5930	20230726	3.04	8810	-30.65	20230308	5930	3.04	20230726	9180	-33.44	20221201	5930	3.04	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
60	20231020	140155	57	100.00	KOSPI	화학	N	N	N	N	N	6080	0	3	0.00	105125850	17454	86.66	6080	6200	5960	7900	4260	6080	6023.02	0.96	2176	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	778	-10.74	0.43	12	0.14	-566.00	14054.00	9180	20221201	-33.77	5930	20230726	2.53	8810	-30.99	20230308	5930	2.53	20230726	9180	-33.77	20221201	5930	2.53	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
61	20231020	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6080	0	3	0.00	85805510	14277	70.89	6080	6200	5960	7900	4260	6080	6010.05	0.96	1912	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	778	-10.74	0.43	12	0.11	-566.00	14054.00	9180	20221201	-33.77	5930	20230726	2.53	8810	-30.99	20230308	5930	2.53	20230726	9180	-33.77	20221201	5930	2.53	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
62	20231020	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6020	-60	5	-0.99	85361670	14204	70.52	6080	6200	5960	7900	4260	6080	6009.69	0.96	1966	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	771	-10.64	0.43	12	0.11	-566.00	14054.00	9180	20221201	-34.42	5930	20230726	1.52	8810	-31.67	20230308	5930	1.52	20230726	9180	-34.42	20221201	5930	1.52	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
63	20231020	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6020	-60	5	-0.99	79428560	13217	65.62	6080	6200	5960	7900	4260	6080	6009.58	0.96	1819	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	771	-10.64	0.43	12	0.10	-566.00	14054.00	9180	20221201	-34.42	5930	20230726	1.52	8810	-31.67	20230308	5930	1.52	20230726	9180	-34.42	20221201	5930	1.52	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
64	20231020	100153	57	100.00	KOSPI	화학	N	N	N	N	N	6090	10	2	0.16	17309440	2837	14.09	6080	6200	6070	7900	4260	6080	6101.32	0.96	-976	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	9180	20221201	-33.66	5930	20230726	2.70	8810	-30.87	20230308	5930	2.70	20230726	9180	-33.66	20221201	5930	2.70	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
65	20231020	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6190	110	2	1.81	2737840	450	2.23	6080	6190	6080	7900	4260	6080	6084.09	0.96	173	6313	6196	6083	5966	5853	6140	5910	64	1820	500	4250	10	1	12800000	792	-10.94	0.44	12	0.00	-566.00	14054.00	9180	20221201	-32.57	5930	20230726	4.38	8810	-29.74	20230308	5930	4.38	20230726	9180	-32.57	20221201	5930	4.38	20230726	0.31	N	004910	500	64 억	122667	N	N	N	N
66	20231019	160152	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-20	5	-0.33	121940250	20141	55.44	6110	6200	5970	7930	4270	6100	6054.33	0.96	-817	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	778	-10.74	0.43	12	0.16	-566.00	14054.00	9180	20221201	-33.77	5930	20230726	2.53	8810	-30.99	20230308	5930	2.53	20230726	9180	-33.77	20221201	5930	2.53	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
67	20231019	150153	57	100.00	KOSPI	화학	N	N	N	N	N	6100	0	3	0.00	118869770	19636	54.05	6110	6200	5970	7930	4270	6100	6053.67	0.96	-821	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	781	-10.78	0.43	12	0.15	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
68	20231019	140153	57	100.00	KOSPI	화학	N	N	N	N	N	6100	0	3	0.00	115236000	19039	52.40	6110	6200	5970	7930	4270	6100	6052.63	0.96	-821	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	781	-10.78	0.43	12	0.15	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
69	20231019	130153	57	100.00	KOSPI	화학	N	N	N	N	N	6000	-100	5	-1.64	87024960	14354	39.51	6110	6200	6000	7930	4270	6100	6062.77	0.96	61	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	768	-10.60	0.43	12	0.11	-566.00	14054.00	9180	20221201	-34.64	5930	20230726	1.18	8810	-31.90	20230308	5930	1.18	20230726	9180	-34.64	20221201	5930	1.18	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
70	20231019	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-40	5	-0.66	51753190	8488	23.36	6110	6200	6020	7930	4270	6100	6097.22	0.96	-937	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	776	-10.71	0.43	12	0.07	-566.00	14054.00	9180	20221201	-33.99	5930	20230726	2.19	8810	-31.21	20230308	5930	2.19	20230726	9180	-33.99	20221201	5930	2.19	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
71	20231019	110153	57	100.00	KOSPI	화학	N	N	N	N	N	6120	20	2	0.33	41899050	6856	18.87	6110	6200	6040	7930	4270	6100	6111.30	0.96	-381	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	783	-10.81	0.44	12	0.05	-566.00	14054.00	9180	20221201	-33.33	5930	20230726	3.20	8810	-30.53	20230308	5930	3.20	20230726	9180	-33.33	20221201	5930	3.20	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
72	20231019	100152	57	100.00	KOSPI	화학	N	N	N	N	N	6170	70	2	1.15	38139750	6246	17.19	6110	6200	6040	7930	4270	6100	6106.27	0.96	-86	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	790	-10.90	0.44	12	0.05	-566.00	14054.00	9180	20221201	-32.79	5930	20230726	4.05	8810	-29.97	20230308	5930	4.05	20230726	9180	-32.79	20221201	5930	4.05	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
73	20231019	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	0.96	0	6526	6312	6206	5992	5886	6260	5940	64	1830	500	4270	10	1	12800000	781	-10.78	0.43	12	0.00	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.31	N	004910	500	64 억	123489	N	N	N	N
74	20231018	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-190	5	-3.02	224614250	36331	1173.48	6350	6420	6100	8170	4410	6290	6183.80	0.96	1242	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	781	-10.78	0.43	12	0.28	-566.00	14054.00	9180	20221201	-33.55	5930	20230726	2.87	8810	-30.76	20230308	5930	2.87	20230726	9180	-33.55	20221201	5930	2.87	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
75	20231018	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-90	5	-1.43	128799190	20675	667.80	6350	6420	6160	8170	4410	6290	6229.71	0.96	2212	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	794	-10.95	0.44	12	0.16	-566.00	14054.00	9180	20221201	-32.46	5930	20230726	4.55	8810	-29.63	20230308	5930	4.55	20230726	9180	-32.46	20221201	5930	4.55	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
76	20231018	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6260	-30	5	-0.48	79739930	12763	412.24	6350	6420	6200	8170	4410	6290	6247.74	0.96	3009	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	801	-11.06	0.45	12	0.10	-566.00	14054.00	9180	20221201	-31.81	5930	20230726	5.56	8810	-28.94	20230308	5930	5.56	20230726	9180	-31.81	20221201	5930	5.56	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
77	20231018	130151	57	100.00	KOSPI	화학	N	N	N	N	N	6260	-30	5	-0.48	78663240	12591	406.69	6350	6420	6200	8170	4410	6290	6247.58	0.96	3012	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	801	-11.06	0.45	12	0.10	-566.00	14054.00	9180	20221201	-31.81	5930	20230726	5.56	8810	-28.94	20230308	5930	5.56	20230726	9180	-31.81	20221201	5930	5.56	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
78	20231018	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-50	5	-0.79	75514190	12088	390.44	6350	6420	6200	8170	4410	6290	6247.04	0.96	3156	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	799	-11.02	0.44	12	0.09	-566.00	14054.00	9180	20221201	-32.03	5930	20230726	5.23	8810	-29.17	20230308	5930	5.23	20230726	9180	-32.03	20221201	5930	5.23	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
79	20231018	110153	57	100.00	KOSPI	화학	N	N	N	N	N	6290	0	3	0.00	34318480	5475	176.84	6350	6420	6230	8170	4410	6290	6268.22	0.96	2617	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	805	-11.11	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.48	5930	20230726	6.07	8810	-28.60	20230308	5930	6.07	20230726	9180	-31.48	20221201	5930	6.07	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
80	20231018	100152	57	100.00	KOSPI	화학	N	N	N	N	N	6270	-20	5	-0.32	30471560	4863	157.07	6350	6420	6230	8170	4410	6290	6266.00	0.96	2337	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	803	-11.08	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.70	5930	20230726	5.73	8810	-28.83	20230308	5930	5.73	20230726	9180	-31.70	20221201	5930	5.73	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
81	20231018	090152	57	100.00	KOSPI	화학	N	N	N	N	N	6290	0	3	0.00	0	0	0.00	0	0	0	8170	4410	6290	0.00	0.96	0	6543	6416	6343	6216	6143	6380	6180	64	1880	500	4400	10	1	12800000	805	-11.11	0.45	12	0.00	-566.00	14054.00	9180	20221201	-31.48	5930	20230726	6.07	8810	-28.60	20230308	5930	6.07	20230726	9180	-31.48	20221201	5930	6.07	20230726	0.31	N	004910	500	64 억	122247	N	N	N	N
82	20231017	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6290	-70	5	-1.10	19708140	3096	73.94	6340	6470	6270	8260	4460	6360	6365.68	0.96	-670	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	805	-11.11	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.48	5930	20230726	6.07	8810	-28.60	20230308	5930	6.07	20230726	9180	-31.48	20221201	5930	6.07	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
83	20231017	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	17057940	2675	63.89	6340	6470	6270	8260	4460	6360	6376.80	0.96	-380	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.02	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
84	20231017	140152	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	15021420	2356	56.27	6340	6470	6270	8260	4460	6360	6375.81	0.96	-288	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.02	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
85	20231017	130152	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	12096620	1899	45.35	6340	6470	6270	8260	4460	6360	6369.99	0.96	-266	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.01	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
86	20231017	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	11968730	1879	44.88	6340	6470	6270	8260	4460	6360	6369.73	0.96	-263	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.01	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
87	20231017	110150	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	9157580	1437	34.32	6340	6470	6330	8260	4460	6360	6372.71	0.96	-253	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.01	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
88	20231017	100150	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	2121260	334	7.98	6340	6470	6330	8260	4460	6360	6351.08	0.96	-14	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.00	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
89	20231017	090151	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-20	5	-0.31	88760	14	0.33	6340	6340	6340	8260	4460	6360	6340.00	0.96	-1	6486	6422	6336	6272	6186	6380	6230	64	1900	500	4450	10	1	12800000	812	-11.20	0.45	12	0.00	-566.00	14054.00	9180	20221201	-30.94	5930	20230726	6.91	8810	-28.04	20230308	5930	6.91	20230726	9180	-30.94	20221201	5930	6.91	20230726	0.31	N	004910	500	64 억	122627	N	N	N	N
90	20231016	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6360	-40	5	-0.62	26428870	4187	162.16	6400	6400	6250	8320	4480	6400	6312.13	0.96	-293	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	814	-11.24	0.45	12	0.03	-566.00	14054.00	9180	20221201	-30.72	5930	20230726	7.25	8810	-27.81	20230308	5930	7.25	20230726	9180	-30.72	20221201	5930	7.25	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
91	20231016	150150	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-100	5	-1.56	24615840	3899	151.01	6400	6400	6250	8320	4480	6400	6313.37	0.96	-477	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	806	-11.13	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.37	5930	20230726	6.24	8810	-28.49	20230308	5930	6.24	20230726	9180	-31.37	20221201	5930	6.24	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
92	20231016	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6330	-70	5	-1.09	17096750	2707	104.84	6400	6400	6250	8320	4480	6400	6315.76	0.96	-223	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	810	-11.18	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.05	5930	20230726	6.75	8810	-28.15	20230308	5930	6.75	20230726	9180	-31.05	20221201	5930	6.75	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
93	20231016	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6320	-80	5	-1.25	14384700	2274	88.07	6400	6400	6280	8320	4480	6400	6325.73	0.96	-188	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	809	-11.17	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.15	5930	20230726	6.58	8810	-28.26	20230308	5930	6.58	20230726	9180	-31.15	20221201	5930	6.58	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
94	20231016	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-60	5	-0.94	11184890	1766	68.40	6400	6400	6310	8320	4480	6400	6333.46	0.96	-103	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	812	-11.20	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.94	5930	20230726	6.91	8810	-28.04	20230308	5930	6.91	20230726	9180	-30.94	20221201	5930	6.91	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
95	20231016	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6360	-40	5	-0.62	7282490	1152	44.62	6400	6400	6310	8320	4480	6400	6321.61	0.96	179	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	814	-11.24	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.72	5930	20230726	7.25	8810	-27.81	20230308	5930	7.25	20230726	9180	-30.72	20221201	5930	7.25	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
96	20231016	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6370	-30	5	-0.47	7174260	1135	43.96	6400	6400	6310	8320	4480	6400	6320.93	0.96	189	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	815	-11.25	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.61	5930	20230726	7.42	8810	-27.70	20230308	5930	7.42	20230726	9180	-30.61	20221201	5930	7.42	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
97	20231016	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6400	0	3	0.00	236720	37	1.43	6400	6400	6380	8320	4480	6400	6397.84	0.96	-8	6573	6486	6393	6306	6213	6530	6350	64	1920	500	4480	10	1	12800000	819	-11.31	0.46	12	0.00	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122920	N	N	N	N
98	20231012	160151	57	100.00	KOSPI	화학	N	N	N	N	N	6360	20	2	0.32	31914910	5031	61.34	6340	6410	6270	8240	4440	6340	6343.65	0.96	1078	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	814	-11.24	0.45	12	0.04	-566.00	14054.00	9180	20221201	-30.72	5930	20230726	7.25	8810	-27.81	20230308	5930	7.25	20230726	9180	-30.72	20221201	5930	7.25	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
99	20231012	150150	57	100.00	KOSPI	화학	N	N	N	N	N	6350	10	2	0.16	30777450	4852	59.16	6340	6410	6270	8240	4440	6340	6343.25	0.96	1072	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	813	-11.22	0.45	12	0.04	-566.00	14054.00	9180	20221201	-30.83	5930	20230726	7.08	8810	-27.92	20230308	5930	7.08	20230726	9180	-30.83	20221201	5930	7.08	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
100	20231012	140150	57	100.00	KOSPI	화학	N	N	N	N	N	6350	10	2	0.16	25283140	3986	48.60	6340	6410	6270	8240	4440	6340	6342.99	0.96	836	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	813	-11.22	0.45	12	0.03	-566.00	14054.00	9180	20221201	-30.83	5930	20230726	7.08	8810	-27.92	20230308	5930	7.08	20230726	9180	-30.83	20221201	5930	7.08	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
101	20231012	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6310	-30	5	-0.47	20629250	3249	39.61	6340	6410	6270	8240	4440	6340	6349.42	0.96	380	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	808	-11.15	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.26	5930	20230726	6.41	8810	-28.38	20230308	5930	6.41	20230726	9180	-31.26	20221201	5930	6.41	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
102	20231012	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6330	-10	5	-0.16	16329370	2566	31.29	6340	6410	6330	8240	4440	6340	6363.75	0.96	305	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	810	-11.18	0.45	12	0.02	-566.00	14054.00	9180	20221201	-31.05	5930	20230726	6.75	8810	-28.15	20230308	5930	6.75	20230726	9180	-31.05	20221201	5930	6.75	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
103	20231012	110153	57	100.00	KOSPI	화학	N	N	N	N	N	6380	40	2	0.63	14821070	2328	28.38	6340	6410	6330	8240	4440	6340	6366.44	0.96	306	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	817	-11.27	0.45	12	0.02	-566.00	14054.00	9180	20221201	-30.50	5930	20230726	7.59	8810	-27.58	20230308	5930	7.59	20230726	9180	-30.50	20221201	5930	7.59	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
104	20231012	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6390	50	2	0.79	6287820	985	12.01	6340	6410	6340	8240	4440	6340	6383.57	0.96	-33	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	818	-11.29	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.39	5930	20230726	7.76	8810	-27.47	20230308	5930	7.76	20230726	9180	-30.39	20221201	5930	7.76	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
105	20231012	090154	57	100.00	KOSPI	화학	N	N	N	N	N	6400	60	2	0.95	1356980	214	2.61	6340	6400	6340	8240	4440	6340	6341.03	0.96	-29	6653	6496	6333	6176	6013	6575	6255	64	1900	500	4430	10	1	12800000	819	-11.31	0.46	12	0.00	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.31	N	004910	500	64 억	122454	N	N	N	N
106	20231011	160152	57	100.00	KOSPI	화학	N	N	N	N	N	6340	110	2	1.77	51441680	8202	95.17	6250	6490	6170	8090	4370	6230	6271.83	0.95	-536	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	812	-11.20	0.45	12	0.06	-566.00	14054.00	9180	20221201	-30.94	5930	20230726	6.91	8810	-28.04	20230308	5930	6.91	20230726	9180	-30.94	20221201	5930	6.91	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
107	20231011	150150	57	100.00	KOSPI	화학	N	N	N	N	N	6260	30	2	0.48	50063790	7983	92.63	6250	6490	6170	8090	4370	6230	6271.30	0.95	-462	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	801	-11.06	0.45	12	0.06	-566.00	14054.00	9180	20221201	-31.81	5930	20230726	5.56	8810	-28.94	20230308	5930	5.56	20230726	9180	-31.81	20221201	5930	5.56	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
108	20231011	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6280	50	2	0.80	38420850	6122	71.04	6250	6490	6170	8090	4370	6230	6275.87	0.95	-566	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	804	-11.10	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.59	5930	20230726	5.90	8810	-28.72	20230308	5930	5.90	20230726	9180	-31.59	20221201	5930	5.90	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
109	20231011	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6310	80	2	1.28	35862410	5715	66.31	6250	6490	6170	8090	4370	6230	6275.14	0.95	-308	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	808	-11.15	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.26	5930	20230726	6.41	8810	-28.38	20230308	5930	6.41	20230726	9180	-31.26	20221201	5930	6.41	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
110	20231011	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6270	40	2	0.64	27332970	4360	50.59	6250	6490	6170	8090	4370	6230	6269.03	0.95	-283	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	803	-11.08	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.70	5930	20230726	5.73	8810	-28.83	20230308	5930	5.73	20230726	9180	-31.70	20221201	5930	5.73	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
111	20231011	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6260	30	2	0.48	23172240	3696	42.89	6250	6490	6170	8090	4370	6230	6269.55	0.95	-107	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	801	-11.06	0.45	12	0.03	-566.00	14054.00	9180	20221201	-31.81	5930	20230726	5.56	8810	-28.94	20230308	5930	5.56	20230726	9180	-31.81	20221201	5930	5.56	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
112	20231011	100150	57	100.00	KOSPI	화학	N	N	N	N	N	6370	140	2	2.25	3828960	603	7.00	6250	6490	6250	8090	4370	6230	6349.85	0.95	-59	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	815	-11.25	0.45	12	0.00	-566.00	14054.00	9180	20221201	-30.61	5930	20230726	7.42	8810	-27.70	20230308	5930	7.42	20230726	9180	-30.61	20221201	5930	7.42	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
113	20231011	090151	57	100.00	KOSPI	화학	N	N	N	N	N	6470	240	2	3.85	114020	18	0.21	6250	6490	6250	8090	4370	6230	6334.44	0.95	-11	6570	6400	6300	6130	6030	6350	6080	64	1860	500	4360	10	1	12800000	828	-11.43	0.46	12	0.00	-566.00	14054.00	9180	20221201	-29.52	5930	20230726	9.11	8810	-26.56	20230308	5930	9.11	20230726	9180	-29.52	20221201	5930	9.11	20230726	0.31	N	004910	500	64 억	121696	N	N	N	N
114	20231010	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6230	-180	5	-2.81	54190610	8618	357.45	6300	6470	6200	8330	4490	6410	6288.07	0.96	-439	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	797	-11.01	0.44	12	0.07	-566.00	14054.00	9180	20221201	-32.14	5930	20230726	5.06	8810	-29.28	20230308	5930	5.06	20230726	9180	-32.14	20221201	5930	5.06	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
115	20231010	150151	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-160	5	-2.50	51342750	8162	338.53	6300	6470	6200	8330	4490	6410	6290.46	0.96	-314	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	800	-11.04	0.44	12	0.06	-566.00	14054.00	9180	20221201	-31.92	5930	20230726	5.40	8810	-29.06	20230308	5930	5.40	20230726	9180	-31.92	20221201	5930	5.40	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
116	20231010	140150	57	100.00	KOSPI	화학	N	N	N	N	N	6260	-150	5	-2.34	41629390	6609	274.12	6300	6470	6200	8330	4490	6410	6298.89	0.96	-231	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	801	-11.06	0.45	12	0.05	-566.00	14054.00	9180	20221201	-31.81	5930	20230726	5.56	8810	-28.94	20230308	5930	5.56	20230726	9180	-31.81	20221201	5930	5.56	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
117	20231010	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6320	-90	5	-1.40	29971640	4750	197.01	6300	6470	6200	8330	4490	6410	6309.82	0.96	113	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	809	-11.17	0.45	12	0.04	-566.00	14054.00	9180	20221201	-31.15	5930	20230726	6.58	8810	-28.26	20230308	5930	6.58	20230726	9180	-31.15	20221201	5930	6.58	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
118	20231010	120149	57	100.00	KOSPI	화학	N	N	N	N	N	6430	20	2	0.31	14551370	2299	95.35	6300	6470	6200	8330	4490	6410	6329.43	0.96	-52	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	823	-11.36	0.46	12	0.02	-566.00	14054.00	9180	20221201	-29.96	5930	20230726	8.43	8810	-27.01	20230308	5930	8.43	20230726	9180	-29.96	20221201	5930	8.43	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
119	20231010	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6440	30	2	0.47	14544940	2298	95.31	6300	6470	6200	8330	4490	6410	6329.39	0.96	-52	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	824	-11.38	0.46	12	0.02	-566.00	14054.00	9180	20221201	-29.85	5930	20230726	8.60	8810	-26.90	20230308	5930	8.60	20230726	9180	-29.85	20221201	5930	8.60	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
120	20231010	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6360	-50	5	-0.78	8048240	1278	53.01	6300	6470	6200	8330	4490	6410	6297.53	0.96	459	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	814	-11.24	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.72	5930	20230726	7.25	8810	-27.81	20230308	5930	7.25	20230726	9180	-30.72	20221201	5930	7.25	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
121	20231010	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-160	5	-2.50	2863970	457	18.95	6300	6300	6200	8330	4490	6410	6266.89	0.96	195	6543	6476	6413	6346	6283	6445	6315	64	1920	500	4480	10	1	12800000	800	-11.04	0.44	12	0.00	-566.00	14054.00	9180	20221201	-31.92	5930	20230726	5.40	8810	-29.06	20230308	5930	5.40	20230726	9180	-31.92	20221201	5930	5.40	20230726	0.32	N	004910	500	64 억	122348	N	N	N	N
122	20231006	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6410	50	2	0.79	15010080	2345	20.62	6460	6480	6350	8260	4460	6360	6400.89	0.96	-33	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	820	-11.33	0.46	12	0.02	-566.00	14054.00	9180	20221201	-30.17	5930	20230726	8.09	8810	-27.24	20230308	5930	8.09	20230726	9180	-30.17	20221201	5930	8.09	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
123	20231006	150147	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	14358520	2243	19.72	6460	6480	6350	8260	4460	6360	6401.48	0.96	-26	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.02	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
124	20231006	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6410	50	2	0.79	13418930	2096	18.43	6460	6480	6350	8260	4460	6360	6402.16	0.96	-25	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	820	-11.33	0.46	12	0.02	-566.00	14054.00	9180	20221201	-30.17	5930	20230726	8.09	8810	-27.24	20230308	5930	8.09	20230726	9180	-30.17	20221201	5930	8.09	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
125	20231006	130147	57	100.00	KOSPI	화학	N	N	N	N	N	6390	30	2	0.47	10517940	1643	14.45	6460	6480	6350	8260	4460	6360	6401.67	0.96	-25	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	818	-11.29	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.39	5930	20230726	7.76	8810	-27.47	20230308	5930	7.76	20230726	9180	-30.39	20221201	5930	7.76	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
126	20231006	120147	57	100.00	KOSPI	화학	N	N	N	N	N	6390	30	2	0.47	8594550	1342	11.80	6460	6480	6350	8260	4460	6360	6404.28	0.96	-8	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	818	-11.29	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.39	5930	20230726	7.76	8810	-27.47	20230308	5930	7.76	20230726	9180	-30.39	20221201	5930	7.76	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
127	20231006	110145	57	100.00	KOSPI	화학	N	N	N	N	N	6380	20	2	0.31	8039460	1255	11.03	6460	6480	6350	8260	4460	6360	6405.94	0.96	13	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	817	-11.27	0.45	12	0.01	-566.00	14054.00	9180	20221201	-30.50	5930	20230726	7.59	8810	-27.58	20230308	5930	7.59	20230726	9180	-30.50	20221201	5930	7.59	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
128	20231006	100147	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	7133070	1113	9.79	6460	6480	6350	8260	4460	6360	6408.87	0.96	13	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	819	-11.31	0.46	12	0.01	-566.00	14054.00	9180	20221201	-30.28	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	9180	-30.28	20221201	5930	7.93	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N
129	20231006	090145	57	100.00	KOSPI	화학	N	N	N	N	N	6460	100	2	1.57	58140	9	0.08	6460	6460	6460	8260	4460	6360	6460.00	0.96	-1	6853	6606	6453	6206	6053	6530	6130	64	1900	500	4450	10	1	12800000	827	-11.41	0.46	12	0.00	-566.00	14054.00	9180	20221201	-29.63	5930	20230726	8.94	8810	-26.67	20230308	5930	8.94	20230726	9180	-29.63	20221201	5930	8.94	20230726	0.32	N	004910	500	64 억	122383	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History