KissMeData/055490/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 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	160547	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26850	-1300	5	-4.62	668871250	24637	119.95	28150	28400	26650	36550	19750	28150	27150.33	11.87	-6610	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1279	6.69	0.86	12	0.52	4013.00	31365.00	65500	20230410	-59.01	26650	20231031	0.75	65500	-59.01	20230410	26650	0.75	20231031	65500	-59.01	20230410	26650	0.75	20231031	2.21	N	055490	500	37 억	565556	N	N	0	N	N
3	20231031	150554	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26750	-1400	5	-4.97	621926850	22884	111.41	28150	28400	26650	36550	19750	28150	27177.37	11.87	-6510	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1274	6.67	0.85	12	0.48	4013.00	31365.00	65500	20230410	-59.16	26650	20231031	0.38	65500	-59.16	20230410	26650	0.38	20231031	65500	-59.16	20230410	26650	0.38	20231031	2.21	N	055490	500	37 억	565556	N	N	0	N	N
4	20231031	140559	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26800	-1350	5	-4.80	484815700	17770	86.51	28150	28400	26800	36550	19750	28150	27282.82	11.87	-6820	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1277	6.68	0.85	12	0.37	4013.00	31365.00	65500	20230410	-59.08	26800	20231031	0.00	65500	-59.08	20230410	26800	0.00	20231031	65500	-59.08	20230410	26800	0.00	20231031	2.21	N	055490	500	37 억	565556	N	N	0	N	N
5	20231031	130555	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27100	-1050	5	-3.73	395383200	14454	70.37	28150	28400	26800	36550	19750	28150	27354.59	11.87	-6160	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1291	6.75	0.86	12	0.30	4013.00	31365.00	65500	20230410	-58.63	26800	20231031	1.12	65500	-58.63	20230410	26800	1.12	20231031	65500	-58.63	20230410	26800	1.12	20231031	2.21	N	055490	500	37 억	565556	N	N	0	N	N
6	20231031	120551	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26900	-1250	5	-4.44	327176950	11920	58.03	28150	28400	26800	36550	19750	28150	27447.73	11.87	-5575	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1281	6.70	0.86	12	0.25	4013.00	31365.00	65500	20230410	-58.93	26800	20231031	0.37	65500	-58.93	20230410	26800	0.37	20231031	65500	-58.93	20230410	26800	0.37	20231031	2.21	N	055490	500	37 억	565556	N	N	0	N	N
7	20231031	110608	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27350	-800	5	-2.84	217974050	7889	38.41	28150	28400	27300	36550	19750	28150	27630.12	11.87	-4297	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1303	6.82	0.87	12	0.17	4013.00	31365.00	65500	20230410	-58.24	27200	20231030	0.55	65500	-58.24	20230410	27200	0.55	20231030	65500	-58.24	20230410	27200	0.55	20231030	2.21	N	055490	500	37 억	565556	N	N	0	N	N
8	20231031	100559	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27500	-650	5	-2.31	199036200	7198	35.04	28150	28400	27300	36550	19750	28150	27651.60	11.87	-3945	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1310	6.85	0.88	12	0.15	4013.00	31365.00	65500	20230410	-58.02	27200	20231030	1.10	65500	-58.02	20230410	27200	1.10	20231030	65500	-58.02	20230410	27200	1.10	20231030	2.21	N	055490	500	37 억	565556	N	N	0	N	N
9	20231031	090556	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28250	100	2	0.36	5652850	200	0.97	28150	28400	28150	36550	19750	28150	28264.25	11.87	-128	28916	28532	27866	27482	26816	28725	27675	38	8400	500	20260	50	1	4763650	1346	7.04	0.90	12	0.00	4013.00	31365.00	65500	20230410	-56.87	27200	20231030	3.86	65500	-56.87	20230410	27200	3.86	20231030	65500	-56.87	20230410	27200	3.86	20231030	2.21	N	055490	500	37 억	565556	N	N	0	N	N
10	20231030	160548	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28150	650	2	2.36	569468150	20440	94.41	27200	28250	27200	35750	19250	27500	27861.32	11.63	11146	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1341	7.01	0.90	12	0.43	4013.00	31365.00	65500	20230410	-57.02	27200	20231030	3.49	65500	-57.02	20230410	27200	3.49	20231030	65500	-57.02	20230410	27200	3.49	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
11	20231030	150535	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27950	450	2	1.64	533824350	19170	88.55	27200	28250	27200	35750	19250	27500	27847.77	11.63	10144	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1331	6.96	0.89	12	0.40	4013.00	31365.00	65500	20230410	-57.33	27200	20231030	2.76	65500	-57.33	20230410	27200	2.76	20231030	65500	-57.33	20230410	27200	2.76	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
12	20231030	140536	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28000	500	2	1.82	385648950	13860	64.02	27200	28250	27200	35750	19250	27500	27825.77	11.63	7173	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1334	6.98	0.89	12	0.29	4013.00	31365.00	65500	20230410	-57.25	27200	20231030	2.94	65500	-57.25	20230410	27200	2.94	20231030	65500	-57.25	20230410	27200	2.94	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
13	20231030	130537	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28100	600	2	2.18	291308350	10504	48.52	27200	28200	27200	35750	19250	27500	27734.20	11.63	5866	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1339	7.00	0.90	12	0.22	4013.00	31365.00	65500	20230410	-57.10	27200	20231030	3.31	65500	-57.10	20230410	27200	3.31	20231030	65500	-57.10	20230410	27200	3.31	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
14	20231030	120532	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27950	450	2	1.64	214340500	7759	35.84	27200	28000	27200	35750	19250	27500	27625.57	11.63	3617	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1331	6.96	0.89	12	0.16	4013.00	31365.00	65500	20230410	-57.33	27200	20231030	2.76	65500	-57.33	20230410	27200	2.76	20231030	65500	-57.33	20230410	27200	2.76	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
15	20231030	110533	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27750	250	2	0.91	172342400	6252	28.88	27200	28000	27200	35750	19250	27500	27566.49	11.63	2484	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1322	6.92	0.88	12	0.13	4013.00	31365.00	65500	20230410	-57.63	27200	20231030	2.02	65500	-57.63	20230410	27200	2.02	20231030	65500	-57.63	20230410	27200	2.02	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
16	20231030	100534	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	0	3	0.00	123595350	4495	20.76	27200	27700	27200	35750	19250	27500	27496.14	11.63	1166	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1310	6.85	0.88	12	0.09	4013.00	31365.00	65500	20230410	-58.02	27200	20231030	1.10	65500	-58.02	20230410	27200	1.10	20231030	65500	-58.02	20230410	27200	1.10	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
17	20231030	090529	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	0	3	0.00	24836550	906	4.18	27200	27600	27200	35750	19250	27500	27408.35	11.63	519	28466	27982	27666	27182	26866	27825	27025	38	8250	500	19800	50	1	4763650	1310	6.85	0.88	12	0.02	4013.00	31365.00	65500	20230410	-58.02	27200	20231030	1.10	65500	-58.02	20230410	27200	1.10	20231030	65500	-58.02	20230410	27200	1.10	20231030	2.08	N	055490	500	37 억	553942	N	N	0	N	N
18	20231027	160502	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	-100	5	-0.36	595118850	21490	74.64	27600	28150	27350	35850	19350	27600	27693.48	11.45	8403	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1310	6.85	0.88	12	0.45	4013.00	31365.00	65500	20230410	-58.02	27350	20231027	0.55	65500	-58.02	20230410	27350	0.55	20231027	65500	-58.02	20230410	27350	0.55	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
19	20231027	150532	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	-100	5	-0.36	539379750	19460	67.59	27600	28150	27350	35850	19350	27600	27717.44	11.45	7754	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1310	6.85	0.88	12	0.41	4013.00	31365.00	65500	20230410	-58.02	27350	20231027	0.55	65500	-58.02	20230410	27350	0.55	20231027	65500	-58.02	20230410	27350	0.55	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
20	20231027	140530	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27700	100	2	0.36	453079400	16320	56.68	27600	28150	27400	35850	19350	27600	27762.36	11.45	6816	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1320	6.90	0.88	12	0.34	4013.00	31365.00	65500	20230410	-57.71	27400	20231027	1.09	65500	-57.71	20230410	27400	1.09	20231027	65500	-57.71	20230410	27400	1.09	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
21	20231027	130523	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27700	100	2	0.36	373203300	13427	46.63	27600	28150	27400	35850	19350	27600	27795.19	11.45	5434	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1320	6.90	0.88	12	0.28	4013.00	31365.00	65500	20230410	-57.71	27400	20231027	1.09	65500	-57.71	20230410	27400	1.09	20231027	65500	-57.71	20230410	27400	1.09	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
22	20231027	120533	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27950	350	2	1.27	278225550	10004	34.75	27600	28150	27400	35850	19350	27600	27811.73	11.45	5002	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1331	6.96	0.89	12	0.21	4013.00	31365.00	65500	20230410	-57.33	27400	20231027	2.01	65500	-57.33	20230410	27400	2.01	20231027	65500	-57.33	20230410	27400	2.01	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
23	20231027	110537	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27900	300	2	1.09	195349700	7044	24.47	27600	28000	27400	35850	19350	27600	27733.04	11.45	2635	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1329	6.95	0.89	12	0.15	4013.00	31365.00	65500	20230410	-57.40	27400	20231027	1.82	65500	-57.40	20230410	27400	1.82	20231027	65500	-57.40	20230410	27400	1.82	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
24	20231027	100530	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27600	0	3	0.00	124968400	4516	15.68	27600	28000	27400	35850	19350	27600	27672.59	11.45	589	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1315	6.88	0.88	12	0.09	4013.00	31365.00	65500	20230410	-57.86	27400	20231027	0.73	65500	-57.86	20230410	27400	0.73	20231027	65500	-57.86	20230410	27400	0.73	20231027	2.09	N	055490	500	37 억	545261	N	N	0	N	N
25	20231027	090527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	100	2	0.36	38098450	1379	4.79	27600	27800	27600	35850	19350	27600	27627.88	11.45	13	29233	28416	27933	27116	26633	28175	26875	38	8250	500	19870	50	1	4763650	1320	6.90	0.88	12	0.03	4013.00	31365.00	65500	20230410	-57.71	27450	20231026	0.91	65500	-57.71	20230410	27450	0.91	20231026	65500	-57.71	20230410	27450	0.91	20231026	2.09	N	055490	500	37 억	545261	N	N	0	N	N
26	20231026	160523	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27600	-1650	5	-5.64	799637600	28747	108.05	28750	28750	27450	38000	20500	29250	27816.47	11.72	-12771	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1315	6.88	0.88	12	0.60	4013.00	31365.00	65700	20221024	-57.99	27450	20231026	0.55	65500	-57.86	20230410	27450	0.55	20231026	65500	-57.86	20230410	27450	0.55	20231026	2.13	N	055490	500	37 억	558338	N	N	0	N	N
27	20231026	150523	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27500	-1750	5	-5.98	745781450	26789	100.69	28750	28750	27450	38000	20500	29250	27839.09	11.72	-12575	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1310	6.85	0.88	12	0.56	4013.00	31365.00	65700	20221024	-58.14	27450	20231026	0.18	65500	-58.02	20230410	27450	0.18	20231026	65500	-58.02	20230410	27450	0.18	20231026	2.13	N	055490	500	37 억	558338	N	N	0	N	N
28	20231026	140524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27700	-1550	5	-5.30	611048150	21900	82.32	28750	28750	27650	38000	20500	29250	27901.74	11.72	-11069	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1320	6.90	0.88	12	0.46	4013.00	31365.00	65700	20221024	-57.84	27600	20231024	0.36	65500	-57.71	20230410	27600	0.36	20231024	65500	-57.71	20230410	27600	0.36	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
29	20231026	130523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27750	-1500	5	-5.13	556115550	19916	74.86	28750	28750	27700	38000	20500	29250	27923.05	11.72	-10277	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1322	6.92	0.88	12	0.42	4013.00	31365.00	65700	20221024	-57.76	27600	20231024	0.54	65500	-57.63	20230410	27600	0.54	20231024	65500	-57.63	20230410	27600	0.54	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
30	20231026	120522	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27800	-1450	5	-4.96	503004800	18003	67.67	28750	28750	27700	38000	20500	29250	27940.05	11.72	-9510	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1324	6.93	0.89	12	0.38	4013.00	31365.00	65700	20221024	-57.69	27600	20231024	0.72	65500	-57.56	20230410	27600	0.72	20231024	65500	-57.56	20230410	27600	0.72	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
31	20231026	110527	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28000	-1250	5	-4.27	435206200	15568	58.52	28750	28750	27700	38000	20500	29250	27955.18	11.72	-8883	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1334	6.98	0.89	12	0.33	4013.00	31365.00	65700	20221024	-57.38	27600	20231024	1.45	65500	-57.25	20230410	27600	1.45	20231024	65500	-57.25	20230410	27600	1.45	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
32	20231026	100526	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27900	-1350	5	-4.62	285207750	10190	38.30	28750	28750	27700	38000	20500	29250	27988.98	11.72	-6080	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1329	6.95	0.89	12	0.21	4013.00	31365.00	65700	20221024	-57.53	27600	20231024	1.09	65500	-57.40	20230410	27600	1.09	20231024	65500	-57.40	20230410	27600	1.09	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
33	20231026	090524	55	30.00	KOSPI		화학	N	N	N	Y	40	N	27900	-1350	5	-4.62	57047650	2007	7.54	28750	28750	27850	38000	20500	29250	28424.34	11.72	-848	30583	29916	29333	28666	28083	29625	28375	38	8750	500	21060	50	1	4763650	1329	6.95	0.89	12	0.04	4013.00	31365.00	65700	20221024	-57.53	27600	20231024	1.09	65500	-57.40	20230410	27600	1.09	20231024	65500	-57.40	20230410	27600	1.09	20231024	2.13	N	055490	500	37 억	558338	N	N	0	N	N
34	20231025	160526	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29250	200	2	0.69	778223650	26602	49.96	29300	30000	28750	37750	20350	29050	29254.33	11.56	8574	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1393	7.29	0.93	12	0.56	4013.00	31365.00	66000	20221021	-55.68	27600	20231024	5.98	65500	-55.34	20230410	27600	5.98	20231024	65500	-55.34	20230410	27600	5.98	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
35	20231025	150525	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28900	-150	5	-0.52	706333600	24119	45.29	29300	30000	28750	37750	20350	29050	29285.36	11.56	8073	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1377	7.20	0.92	12	0.51	4013.00	31365.00	66000	20221021	-56.21	27600	20231024	4.71	65500	-55.88	20230410	27600	4.71	20231024	65500	-55.88	20230410	27600	4.71	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
36	20231025	140523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28800	-250	5	-0.86	622430650	21216	39.84	29300	30000	28750	37750	20350	29050	29337.79	11.56	6738	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1372	7.18	0.92	12	0.45	4013.00	31365.00	66000	20221021	-56.36	27600	20231024	4.35	65500	-56.03	20230410	27600	4.35	20231024	65500	-56.03	20230410	27600	4.35	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
37	20231025	130523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29050	0	3	0.00	519991800	17671	33.18	29300	30000	28950	37750	20350	29050	29426.28	11.56	5593	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1384	7.24	0.93	12	0.37	4013.00	31365.00	66000	20221021	-55.98	27600	20231024	5.25	65500	-55.65	20230410	27600	5.25	20231024	65500	-55.65	20230410	27600	5.25	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
38	20231025	120522	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29700	650	2	2.24	367640400	12449	23.38	29300	30000	29000	37750	20350	29050	29531.72	11.56	2965	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1415	7.40	0.95	12	0.26	4013.00	31365.00	66000	20221021	-55.00	27600	20231024	7.61	65500	-54.66	20230410	27600	7.61	20231024	65500	-54.66	20230410	27600	7.61	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
39	20231025	110523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29700	650	2	2.24	341178450	11558	21.71	29300	30000	29000	37750	20350	29050	29518.81	11.56	2788	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1415	7.40	0.95	12	0.24	4013.00	31365.00	66000	20221021	-55.00	27600	20231024	7.61	65500	-54.66	20230410	27600	7.61	20231024	65500	-54.66	20230410	27600	7.61	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
40	20231025	100523	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29850	800	2	2.75	294721650	9991	18.76	29300	30000	29000	37750	20350	29050	29498.71	11.56	2118	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1422	7.44	0.95	12	0.21	4013.00	31365.00	66000	20221021	-54.77	27600	20231024	8.15	65500	-54.43	20230410	27600	8.15	20231024	65500	-54.43	20230410	27600	8.15	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
41	20231025	090521	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29100	50	2	0.17	18047350	620	1.16	29300	29400	29050	37750	20350	29050	29108.63	11.56	-198	30416	29732	28666	27982	26916	30075	28325	38	8700	500	20910	50	1	4763650	1386	7.25	0.93	12	0.01	4013.00	31365.00	66000	20221021	-55.91	27600	20231024	5.43	65500	-55.57	20230410	27600	5.43	20231024	65500	-55.57	20230410	27600	5.43	20231024	2.15	N	055490	500	37 억	550523	N	N	1	N	N
42	20231024	160511	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29050	500	2	1.75	1521952500	53224	429.02	28600	29350	27600	37100	20000	28550	28595.23	11.28	11841	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1384	7.24	0.93	12	1.12	4013.00	31365.00	67500	20221020	-56.96	27600	20231024	5.25	65500	-55.65	20230410	27600	5.25	20231024	65700	-55.78	20221024	27600	5.25	20231024	2.23	N	055490	500	37 억	537163	N	N	1	N	N
43	20231024	150520	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29100	550	2	1.93	1464258950	51242	413.04	28600	29350	27600	37100	20000	28550	28575.37	11.28	10572	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1386	7.25	0.93	12	1.08	4013.00	31365.00	67500	20221020	-56.89	27600	20231024	5.43	65500	-55.57	20230410	27600	5.43	20231024	65700	-55.71	20221024	27600	5.43	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
44	20231024	140510	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29000	450	2	1.58	1259765350	44212	356.38	28600	29200	27600	37100	20000	28550	28493.74	11.28	6596	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1381	7.23	0.92	12	0.93	4013.00	31365.00	67500	20221020	-57.04	27600	20231024	5.07	65500	-55.73	20230410	27600	5.07	20231024	65700	-55.86	20221024	27600	5.07	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
45	20231024	130517	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28450	-100	5	-0.35	1040596550	36618	295.16	28600	29100	27600	37100	20000	28550	28417.62	11.28	2996	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1355	7.09	0.91	12	0.77	4013.00	31365.00	67500	20221020	-57.85	27600	20231024	3.08	65500	-56.56	20230410	27600	3.08	20231024	65700	-56.70	20221024	27600	3.08	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
46	20231024	120521	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28050	-500	5	-1.75	946064750	33256	268.06	28600	29100	27600	37100	20000	28550	28447.94	11.28	1824	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1336	6.99	0.89	12	0.70	4013.00	31365.00	67500	20221020	-58.44	27600	20231024	1.63	65500	-57.18	20230410	27600	1.63	20231024	65700	-57.31	20221024	27600	1.63	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
47	20231024	110517	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	27800	-750	5	-2.63	863401100	30294	244.19	28600	29100	27600	37100	20000	28550	28500.73	11.28	686	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1324	6.93	0.89	12	0.64	4013.00	31365.00	67500	20221020	-58.81	27600	20231024	0.72	65500	-57.56	20230410	27600	0.72	20231024	65700	-57.69	20221024	27600	0.72	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
48	20231024	100512	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28350	-200	5	-0.70	714464700	24974	201.31	28600	29100	28250	37100	20000	28550	28608.34	11.28	2456	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1350	7.06	0.90	12	0.52	4013.00	31365.00	67500	20221020	-58.00	28250	20231024	0.35	65500	-56.72	20230410	28250	0.35	20231024	65700	-56.85	20221024	28250	0.35	20231024	2.23	N	055490	500	37 억	537163	N	N	0	N	N
49	20231024	090516	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28750	200	2	0.70	420777150	14689	118.40	28600	29100	28600	37100	20000	28550	28645.73	11.28	3421	29916	29232	28816	28132	27716	29025	27925	38	8550	500	20550	50	1	4763650	1370	7.16	0.92	12	0.31	4013.00	31365.00	67500	20221020	-57.41	28400	20231020	1.23	65500	-56.11	20230410	28400	1.23	20231020	65700	-56.24	20221024	28400	1.23	20231020	2.23	N	055490	500	37 억	537163	N	N	0	N	N
50	20231023	160508	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28550	-850	5	-2.89	351823350	12215	55.34	28800	29500	28400	38200	20600	29400	28802.84	11.22	-566	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1360	7.11	0.91	12	0.26	4013.00	31365.00	68700	20221019	-58.44	28400	20231023	0.53	65500	-56.41	20230410	28400	0.53	20231023	65700	-56.54	20221024	28400	0.53	20231023	2.11	N	055490	500	37 억	534425	N	N	0	N	N
51	20231023	150511	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28550	-850	5	-2.89	305299950	10585	47.95	28800	29500	28400	38200	20600	29400	28842.70	11.22	-1010	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1360	7.11	0.91	12	0.22	4013.00	31365.00	68700	20221019	-58.44	28400	20231023	0.53	65500	-56.41	20230410	28400	0.53	20231023	65700	-56.54	20221024	28400	0.53	20231023	2.11	N	055490	500	37 억	534425	N	N	0	N	N
52	20231023	140510	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28500	-900	5	-3.06	243167850	8404	38.07	28800	29500	28500	38200	20600	29400	28934.78	11.22	-1598	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1358	7.10	0.91	12	0.18	4013.00	31365.00	68700	20221019	-58.52	28400	20231020	0.35	65500	-56.49	20230410	28400	0.35	20231020	65700	-56.62	20221024	28400	0.35	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
53	20231023	130513	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28600	-800	5	-2.72	200611950	6918	31.34	28800	29500	28600	38200	20600	29400	28998.55	11.22	-781	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1362	7.13	0.91	12	0.15	4013.00	31365.00	68700	20221019	-58.37	28400	20231020	0.70	65500	-56.34	20230410	28400	0.70	20231020	65700	-56.47	20221024	28400	0.70	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
54	20231023	120508	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28800	-600	5	-2.04	155568150	5353	24.25	28800	29500	28800	38200	20600	29400	29061.86	11.22	255	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1372	7.18	0.92	12	0.11	4013.00	31365.00	68700	20221019	-58.08	28400	20231020	1.41	65500	-56.03	20230410	28400	1.41	20231020	65700	-56.16	20221024	28400	1.41	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
55	20231023	110507	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29350	-50	5	-0.17	88831800	3054	13.84	28800	29500	28800	38200	20600	29400	29087.03	11.22	687	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1398	7.31	0.94	12	0.06	4013.00	31365.00	68700	20221019	-57.28	28400	20231020	3.35	65500	-55.19	20230410	28400	3.35	20231020	65700	-55.33	20221024	28400	3.35	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
56	20231023	100504	55	30.00	KOSPI		화학	N	N	N	Y	40	N	29400	0	3	0.00	75549750	2599	11.77	28800	29500	28800	38200	20600	29400	29068.78	11.22	567	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1401	7.33	0.94	12	0.05	4013.00	31365.00	68700	20221019	-57.21	28400	20231020	3.52	65500	-55.11	20230410	28400	3.52	20231020	65700	-55.25	20221024	28400	3.52	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
57	20231023	090514	55	30.00	KOSPI		화학	N	N	N	Y	40	N	28950	-450	5	-1.53	32347800	1120	5.07	28800	29100	28800	38200	20600	29400	28881.96	11.22	654	30866	30132	29266	28532	27666	30500	28900	38	8800	500	21160	50	1	4763650	1379	7.21	0.92	12	0.02	4013.00	31365.00	68700	20221019	-57.86	28400	20231020	1.94	65500	-55.80	20230410	28400	1.94	20231020	65700	-55.94	20221024	28400	1.94	20231020	2.11	N	055490	500	37 억	534425	N	N	0	N	N
58	20231020	160507	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29400	-650	5	-2.16	639276850	22063	91.43	29300	30000	28400	39050	21050	30050	28970.77	11.19	1350	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1401	7.33	0.94	12	0.46	4013.00	31365.00	68700	20221019	-57.21	28400	20231020	3.52	65500	-55.11	20230410	28400	3.52	20231020	67500	-56.44	20221020	28400	3.52	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
59	20231020	150507	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29000	-1050	5	-3.49	581369400	20071	83.18	29300	30000	28400	39050	21050	30050	28965.64	11.19	1155	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1381	7.23	0.92	12	0.42	4013.00	31365.00	68700	20221019	-57.79	28400	20231020	2.11	65500	-55.73	20230410	28400	2.11	20231020	67500	-57.04	20221020	28400	2.11	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
60	20231020	140510	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29200	-850	5	-2.83	560258050	19346	80.17	29300	30000	28400	39050	21050	30050	28959.89	11.19	972	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1391	7.28	0.93	12	0.41	4013.00	31365.00	68700	20221019	-57.50	28400	20231020	2.82	65500	-55.42	20230410	28400	2.82	20231020	67500	-56.74	20221020	28400	2.82	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
61	20231020	130457	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28800	-1250	5	-4.16	452560550	15651	64.86	29300	30000	28400	39050	21050	30050	28915.76	11.19	140	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1372	7.18	0.92	12	0.33	4013.00	31365.00	68700	20221019	-58.08	28400	20231020	1.41	65500	-56.03	20230410	28400	1.41	20231020	67500	-57.33	20221020	28400	1.41	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
62	20231020	120505	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28750	-1300	5	-4.33	417184750	14420	59.76	29300	30000	28400	39050	21050	30050	28930.98	11.19	-377	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1370	7.16	0.92	12	0.30	4013.00	31365.00	68700	20221019	-58.15	28400	20231020	1.23	65500	-56.11	20230410	28400	1.23	20231020	67500	-57.41	20221020	28400	1.23	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
63	20231020	110510	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	28750	-1300	5	-4.33	304634400	10484	43.45	29300	30000	28500	39050	21050	30050	29057.08	11.19	-1724	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1370	7.16	0.92	12	0.22	4013.00	31365.00	68700	20221019	-58.15	28500	20231020	0.88	65500	-56.11	20230410	28500	0.88	20231020	67500	-57.41	20221020	28500	0.88	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
64	20231020	100505	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29050	-1000	5	-3.33	171439500	5853	24.26	29300	30000	29050	39050	21050	30050	29290.88	11.19	-1434	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1384	7.24	0.93	12	0.12	4013.00	31365.00	68700	20221019	-57.71	29050	20231020	0.00	65500	-55.65	20230410	29050	0.00	20231020	67500	-56.96	20221020	29050	0.00	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
65	20231020	090506	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29600	-450	5	-1.50	26763150	912	3.78	29300	30000	29300	39050	21050	30050	29345.56	11.19	37	31650	30850	30350	29550	29050	30600	29300	38	9000	500	21630	50	1	4763650	1410	7.38	0.94	12	0.02	4013.00	31365.00	68700	20221019	-56.91	29300	20231020	1.02	65500	-54.81	20230410	29300	1.02	20231020	67500	-56.15	20221020	29300	1.02	20231020	2.11	N	055490	500	37 억	532923	N	N	4	N	N
66	20231019	160502	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30050	-1350	5	-4.30	728605000	24124	184.48	31150	31150	29850	40800	22000	31400	30202.61	11.38	-9364	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1431	7.49	0.96	12	0.51	4013.00	31365.00	68700	20221019	-56.26	29850	20231019	0.67	65500	-54.12	20230410	29850	0.67	20231019	68700	-56.26	20221019	29850	0.67	20231019	2.10	N	055490	500	37 억	541930	N	N	4	N	N
67	20231019	150501	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30000	-1400	5	-4.46	663295850	21945	167.81	31150	31150	29850	40800	22000	31400	30225.37	11.38	-9408	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1429	7.48	0.96	12	0.46	4013.00	31365.00	68700	20221019	-56.33	29850	20231019	0.50	65500	-54.20	20230410	29850	0.50	20231019	68700	-56.33	20221019	29850	0.50	20231019	2.10	N	055490	500	37 억	541930	N	N	6	N	N
68	20231019	140503	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	29950	-1450	5	-4.62	518210950	17101	130.77	31150	31150	29950	40800	22000	31400	30302.96	11.38	-8364	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1427	7.46	0.95	12	0.36	4013.00	31365.00	68700	20221019	-56.40	29950	20231019	0.00	65500	-54.27	20230410	29950	0.00	20231019	68700	-56.40	20221019	29950	0.00	20231019	2.10	N	055490	500	37 억	541930	N	N	6	N	N
69	20231019	130500	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30050	-1350	5	-4.30	472855350	15589	119.21	31150	31150	29950	40800	22000	31400	30332.63	11.38	-8195	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1431	7.49	0.96	12	0.33	4013.00	31365.00	68700	20221019	-56.26	29950	20231019	0.33	65500	-54.12	20230410	29950	0.33	20231019	68700	-56.26	20221019	29950	0.33	20231019	2.10	N	055490	500	37 억	541930	N	N	6	N	N
70	20231019	120503	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30100	-1300	5	-4.14	383094800	12601	96.36	31150	31150	30050	40800	22000	31400	30401.94	11.38	-7152	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1434	7.50	0.96	12	0.26	4013.00	31365.00	68700	20221019	-56.19	30000	20231010	0.33	65500	-54.05	20230410	30000	0.33	20231010	68700	-56.19	20221019	30000	0.33	20231010	2.10	N	055490	500	37 억	541930	N	N	6	N	N
71	20231019	110502	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30450	-950	5	-3.03	230532300	7556	57.78	31150	31150	30350	40800	22000	31400	30509.83	11.38	-4665	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1451	7.59	0.97	12	0.16	4013.00	31365.00	68700	20221019	-55.68	30000	20231010	1.50	65500	-53.51	20230410	30000	1.50	20231010	68700	-55.68	20221019	30000	1.50	20231010	2.10	N	055490	500	37 억	541930	N	N	6	N	N
72	20231019	100459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30500	-900	5	-2.87	86386700	2829	21.63	31150	31150	30350	40800	22000	31400	30536.13	11.38	-2402	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1453	7.60	0.97	12	0.06	4013.00	31365.00	68700	20221019	-55.60	30000	20231010	1.67	65500	-53.44	20230410	30000	1.67	20231010	68700	-55.60	20221019	30000	1.67	20231010	2.10	N	055490	500	37 억	541930	N	N	6	N	N
73	20231019	090503	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30950	-450	5	-1.43	7371450	239	1.83	31150	31150	30700	40800	22000	31400	30842.89	11.38	-163	32200	31800	31450	31050	30700	32000	31250	38	9400	500	22600	50	1	4763650	1474	7.71	0.99	12	0.01	4013.00	31365.00	68700	20221019	-54.95	30000	20231010	3.17	65500	-52.75	20230410	30000	3.17	20231010	68700	-54.95	20221019	30000	3.17	20231010	2.10	N	055490	500	37 억	541930	N	N	6	N	N
74	20231018	160505	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31400	50	2	0.16	409274550	13027	133.41	31200	31850	31100	40750	21950	31350	31417.44	11.32	2174	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1496	7.82	1.00	12	0.27	4013.00	31365.00	68700	20221019	-54.29	30000	20231010	4.67	65500	-52.06	20230410	30000	4.67	20231010	68700	-54.29	20221019	30000	4.67	20231010	2.08	N	055490	500	37 억	539464	N	N	6	N	N
75	20231018	150458	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31200	-150	5	-0.48	377217400	12002	122.91	31200	31850	31100	40750	21950	31350	31429.55	11.32	1980	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1486	7.77	0.99	12	0.25	4013.00	31365.00	68700	20221019	-54.59	30000	20231010	4.00	65500	-52.37	20230410	30000	4.00	20231010	68700	-54.59	20221019	30000	4.00	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
76	20231018	140455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	-50	5	-0.16	327383450	10406	106.56	31200	31850	31200	40750	21950	31350	31461.03	11.32	2303	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1491	7.80	1.00	12	0.22	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
77	20231018	130453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31350	0	3	0.00	273393200	8685	88.94	31200	31850	31200	40750	21950	31350	31478.78	11.32	2066	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1493	7.81	1.00	12	0.18	4013.00	31365.00	68700	20221019	-54.37	30000	20231010	4.50	65500	-52.14	20230410	30000	4.50	20231010	68700	-54.37	20221019	30000	4.50	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
78	20231018	120500	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31400	50	2	0.16	245138500	7784	79.71	31200	31850	31200	40750	21950	31350	31492.61	11.32	1603	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1496	7.82	1.00	12	0.16	4013.00	31365.00	68700	20221019	-54.29	30000	20231010	4.67	65500	-52.06	20230410	30000	4.67	20231010	68700	-54.29	20221019	30000	4.67	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
79	20231018	110456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31650	300	2	0.96	198961650	6316	64.68	31200	31850	31200	40750	21950	31350	31501.21	11.32	875	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1508	7.89	1.01	12	0.13	4013.00	31365.00	68700	20221019	-53.93	30000	20231010	5.50	65500	-51.68	20230410	30000	5.50	20231010	68700	-53.93	20221019	30000	5.50	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
80	20231018	100459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31350	0	3	0.00	122779450	3903	39.97	31200	31850	31200	40750	21950	31350	31457.71	11.32	24	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1493	7.81	1.00	12	0.08	4013.00	31365.00	68700	20221019	-54.37	30000	20231010	4.50	65500	-52.14	20230410	30000	4.50	20231010	68700	-54.37	20221019	30000	4.50	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
81	20231018	090456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	-50	5	-0.16	7040200	225	2.30	31200	31300	31200	40750	21950	31350	31289.78	11.32	191	32316	31832	31516	31032	30716	31675	30875	38	9400	500	22570	50	1	4763650	1491	7.80	1.00	12	0.00	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.08	N	055490	500	37 억	539464	N	N	9	N	N
82	20231017	160459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31350	100	2	0.32	306805300	9761	58.85	31500	32000	31200	40600	21900	31250	31431.75	11.27	2360	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1493	7.81	1.00	12	0.20	4013.00	31365.00	68700	20221019	-54.37	30000	20231010	4.50	65500	-52.14	20230410	30000	4.50	20231010	68700	-54.37	20221019	30000	4.50	20231010	2.10	N	055490	500	37 억	536988	N	N	9	N	N
83	20231017	150459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	50	2	0.16	277388150	8824	53.20	31500	32000	31200	40600	21900	31250	31435.65	11.27	1844	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1491	7.80	1.00	12	0.19	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
84	20231017	140500	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31250	0	3	0.00	216665450	6885	41.51	31500	32000	31200	40600	21900	31250	31469.20	11.27	1382	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1489	7.79	1.00	12	0.14	4013.00	31365.00	68700	20221019	-54.51	30000	20231010	4.17	65500	-52.29	20230410	30000	4.17	20231010	68700	-54.51	20221019	30000	4.17	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
85	20231017	130456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	50	2	0.16	171545800	5443	32.81	31500	32000	31200	40600	21900	31250	31516.77	11.27	1037	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1491	7.80	1.00	12	0.11	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
86	20231017	120458	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31250	0	3	0.00	127733250	4042	24.37	31500	32000	31250	40600	21900	31250	31601.50	11.27	436	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1489	7.79	1.00	12	0.08	4013.00	31365.00	68700	20221019	-54.51	30000	20231010	4.17	65500	-52.29	20230410	30000	4.17	20231010	68700	-54.51	20221019	30000	4.17	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
87	20231017	110454	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31800	550	2	1.76	67797650	2139	12.90	31500	32000	31300	40600	21900	31250	31695.96	11.27	506	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1515	7.92	1.01	12	0.04	4013.00	31365.00	68700	20221019	-53.71	30000	20231010	6.00	65500	-51.45	20230410	30000	6.00	20231010	68700	-53.71	20221019	30000	6.00	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
88	20231017	100451	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31950	700	2	2.24	43077650	1360	8.20	31500	32000	31300	40600	21900	31250	31674.74	11.27	427	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1522	7.96	1.02	12	0.03	4013.00	31365.00	68700	20221019	-53.49	30000	20231010	6.50	65500	-51.22	20230410	30000	6.50	20231010	68700	-53.49	20221019	30000	6.50	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
89	20231017	090455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31500	250	2	0.80	4187400	133	0.80	31500	31700	31300	40600	21900	31250	31484.21	11.27	42	32816	32032	31466	30682	30116	31750	30400	38	9350	500	22500	50	1	4763650	1501	7.85	1.00	12	0.00	4013.00	31365.00	68700	20221019	-54.15	30000	20231010	5.00	65500	-51.91	20230410	30000	5.00	20231010	68700	-54.15	20221019	30000	5.00	20231010	2.10	N	055490	500	37 억	536988	N	N	109	N	N
90	20231016	160454	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31250	-1000	5	-3.10	518901250	16563	121.84	31800	32250	30900	41900	22600	32250	31328.94	11.31	-1201	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1489	7.79	1.00	12	0.35	4013.00	31365.00	68700	20221019	-54.51	30000	20231010	4.17	65500	-52.29	20230410	30000	4.17	20231010	68700	-54.51	20221019	30000	4.17	20231010	2.12	N	055490	500	37 억	538783	N	N	109	N	N
91	20231016	150454	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	-950	5	-2.95	485496700	15495	113.98	31800	32250	30900	41900	22600	32250	31332.47	11.31	-1126	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1491	7.80	1.00	12	0.33	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
92	20231016	140454	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31300	-950	5	-2.95	378775800	12084	88.89	31800	32250	30900	41900	22600	32250	31345.23	11.31	-2226	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1491	7.80	1.00	12	0.25	4013.00	31365.00	68700	20221019	-54.44	30000	20231010	4.33	65500	-52.21	20230410	30000	4.33	20231010	68700	-54.44	20221019	30000	4.33	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
93	20231016	130453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31200	-1050	5	-3.26	281517400	8971	65.99	31800	32250	30900	41900	22600	32250	31380.83	11.31	-3255	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1486	7.77	0.99	12	0.19	4013.00	31365.00	68700	20221019	-54.59	30000	20231010	4.00	65500	-52.37	20230410	30000	4.00	20231010	68700	-54.59	20221019	30000	4.00	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
94	20231016	120452	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31100	-1150	5	-3.57	230276600	7322	53.86	31800	32250	31100	41900	22600	32250	31449.96	11.31	-2483	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1481	7.75	0.99	12	0.15	4013.00	31365.00	68700	20221019	-54.73	30000	20231010	3.67	65500	-52.52	20230410	30000	3.67	20231010	68700	-54.73	20221019	30000	3.67	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
95	20231016	110451	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31400	-850	5	-2.64	145247500	4604	33.87	31800	32250	31300	41900	22600	32250	31548.11	11.31	-2007	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1496	7.82	1.00	12	0.10	4013.00	31365.00	68700	20221019	-54.29	30000	20231010	4.67	65500	-52.06	20230410	30000	4.67	20231010	68700	-54.29	20221019	30000	4.67	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
96	20231016	100447	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31700	-550	5	-1.71	88338600	2794	20.55	31800	32250	31300	41900	22600	32250	31617.25	11.31	-1412	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1510	7.90	1.01	12	0.06	4013.00	31365.00	68700	20221019	-53.86	30000	20231010	5.67	65500	-51.60	20230410	30000	5.67	20231010	68700	-53.86	20221019	30000	5.67	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
97	20231016	090450	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31750	-500	5	-1.55	4688000	147	1.08	31800	32250	31750	41900	22600	32250	31891.16	11.31	41	33950	33100	32600	31750	31250	32850	31500	38	9650	500	23220	50	1	4763650	1512	7.91	1.01	12	0.00	4013.00	31365.00	68700	20221019	-53.78	30000	20231010	5.83	65500	-51.53	20230410	30000	5.83	20231010	68700	-53.78	20221019	30000	5.83	20231010	2.12	N	055490	500	37 억	538783	N	N	131	N	N
98	20231012	160501	55	30.00	KOSPI		화학	N	N	N	Y	40	N	33650	1900	2	5.98	643785200	19642	98.69	32500	33750	31650	41250	22250	31750	32775.95	11.52	-3000	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1603	8.39	1.07	12	0.41	4013.00	31365.00	72300	20221007	-53.46	30000	20231010	12.17	65500	-48.63	20230410	30000	12.17	20231010	68700	-51.02	20221019	30000	12.17	20231010	2.17	N	055490	500	37 억	548986	N	N	1	N	N
99	20231012	150453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	33450	1700	2	5.35	578607650	17690	88.89	32500	33750	31650	41250	22250	31750	32708.18	11.52	-2020	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1593	8.34	1.07	12	0.37	4013.00	31365.00	72300	20221007	-53.73	30000	20231010	11.50	65500	-48.93	20230410	30000	11.50	20231010	68700	-51.31	20221019	30000	11.50	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
100	20231012	140452	55	30.00	KOSPI		화학	N	N	N	Y	40	N	32500	750	2	2.36	324789350	10061	50.55	32500	32800	31650	41250	22250	31750	32282.01	11.52	47	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1548	8.10	1.04	12	0.21	4013.00	31365.00	72300	20221007	-55.05	30000	20231010	8.33	65500	-50.38	20230410	30000	8.33	20231010	68700	-52.69	20221019	30000	8.33	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
101	20231012	130451	55	30.00	KOSPI		화학	N	N	N	Y	40	N	32500	750	2	2.36	200965800	6265	31.48	32500	32500	31650	41250	22250	31750	32077.54	11.52	-508	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1548	8.10	1.04	12	0.13	4013.00	31365.00	72300	20221007	-55.05	30000	20231010	8.33	65500	-50.38	20230410	30000	8.33	20231010	68700	-52.69	20221019	30000	8.33	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
102	20231012	120500	55	30.00	KOSPI		화학	N	N	N	Y	40	N	32100	350	2	1.10	157032600	4909	24.67	32500	32500	31650	41250	22250	31750	31988.71	11.52	-485	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1529	8.00	1.02	12	0.10	4013.00	31365.00	72300	20221007	-55.60	30000	20231010	7.00	65500	-50.99	20230410	30000	7.00	20231010	68700	-53.28	20221019	30000	7.00	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
103	20231012	110457	55	30.00	KOSPI		화학	N	N	N	Y	40	N	32000	250	2	0.79	113644500	3554	17.86	32500	32500	31650	41250	22250	31750	31976.51	11.52	-1051	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1524	7.97	1.02	12	0.07	4013.00	31365.00	72300	20221007	-55.74	30000	20231010	6.67	65500	-51.15	20230410	30000	6.67	20231010	68700	-53.42	20221019	30000	6.67	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
104	20231012	100455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31800	50	2	0.16	77365150	2418	12.15	32500	32500	31650	41250	22250	31750	31995.51	11.52	-571	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1515	7.92	1.01	12	0.05	4013.00	31365.00	72300	20221007	-56.02	30000	20231010	6.00	65500	-51.45	20230410	30000	6.00	20231010	68700	-53.71	20221019	30000	6.00	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
105	20231012	090458	55	30.00	KOSPI		화학	N	N	N	Y	40	N	32000	250	2	0.79	7360700	228	1.15	32500	32500	32000	41250	22250	31750	32283.77	11.52	-51	33583	32666	31583	30666	29583	33125	31125	38	9500	500	22860	50	1	4763650	1524	7.97	1.02	12	0.00	4013.00	31365.00	72300	20221007	-55.74	30000	20231010	6.67	65500	-51.15	20230410	30000	6.67	20231010	68700	-53.42	20221019	30000	6.67	20231010	2.17	N	055490	500	37 억	548986	N	N	3	N	N
106	20231011	160453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31750	1450	2	4.79	626616050	19895	101.61	30500	32500	30500	39350	21250	30300	31497.11	11.36	7084	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1512	7.91	1.01	12	0.42	4013.00	31365.00	75500	20221006	-57.95	30000	20231010	5.83	65500	-51.53	20230410	30000	5.83	20231010	70000	-54.64	20221011	30000	5.83	20231010	2.17	N	055490	500	37 억	541145	N	N	3	N	N
107	20231011	150453	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31500	1200	2	3.96	585026750	18575	94.87	30500	32500	30500	39350	21250	30300	31496.41	11.36	6479	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1501	7.85	1.00	12	0.39	4013.00	31365.00	75500	20221006	-58.28	30000	20231010	5.00	65500	-51.91	20230410	30000	5.00	20231010	70000	-55.00	20221011	30000	5.00	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
108	20231011	140459	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31350	1050	2	3.47	452110600	14343	73.25	30500	32500	30500	39350	21250	30300	31522.71	11.36	3750	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1493	7.81	1.00	12	0.30	4013.00	31365.00	75500	20221006	-58.48	30000	20231010	4.50	65500	-52.14	20230410	30000	4.50	20231010	70000	-55.21	20221011	30000	4.50	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
109	20231011	130450	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31850	1550	2	5.12	308951650	9832	50.21	30500	32500	30500	39350	21250	30300	31424.90	11.36	2608	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1517	7.94	1.02	12	0.21	4013.00	31365.00	75500	20221006	-57.81	30000	20231010	6.17	65500	-51.37	20230410	30000	6.17	20231010	70000	-54.50	20221011	30000	6.17	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
110	20231011	120500	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31750	1450	2	4.79	290730700	9259	47.29	30500	32500	30500	39350	21250	30300	31401.70	11.36	2632	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1512	7.91	1.01	12	0.19	4013.00	31365.00	75500	20221006	-57.95	30000	20231010	5.83	65500	-51.53	20230410	30000	5.83	20231010	70000	-54.64	20221011	30000	5.83	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
111	20231011	110456	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31600	1300	2	4.29	208154450	6666	34.04	30500	31700	30500	39350	21250	30300	31228.52	11.36	2505	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1505	7.87	1.01	12	0.14	4013.00	31365.00	75500	20221006	-58.15	30000	20231010	5.33	65500	-51.76	20230410	30000	5.33	20231010	70000	-54.86	20221011	30000	5.33	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
112	20231011	100451	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31100	800	2	2.64	105842900	3406	17.40	30500	31400	30500	39350	21250	30300	31079.09	11.36	1370	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1481	7.75	0.99	12	0.07	4013.00	31365.00	75500	20221006	-58.81	30000	20231010	3.67	65500	-52.52	20230410	30000	3.67	20231010	70000	-55.57	20221011	30000	3.67	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
113	20231011	090455	55	30.00	KOSPI		화학	N	N	N	Y	40	N	30950	650	2	2.15	9746850	318	1.62	30500	30950	30500	39350	21250	30300	30669.04	11.36	-14	32833	31566	30783	29516	28733	31175	29125	38	9050	500	21810	50	1	4763650	1474	7.71	0.99	12	0.01	4013.00	31365.00	75500	20221006	-59.01	30000	20231010	3.17	65500	-52.75	20230410	30000	3.17	20231010	70000	-55.79	20221011	30000	3.17	20231010	2.17	N	055490	500	37 억	541145	N	N	1	N	N
114	20231010	160449	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30300	-1200	5	-3.81	587735600	19160	240.34	31500	32050	30000	40950	22050	31500	30675.55	11.29	3173	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1443	7.55	0.97	12	0.40	4013.00	31365.00	75500	20221006	-59.87	30000	20231010	1.00	65500	-53.74	20230410	30000	1.00	20231010	70000	-56.71	20221011	30000	1.00	20231010	2.20	N	055490	500	37 억	538037	N	N	1	N	N
115	20231010	150449	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30150	-1350	5	-4.29	506140150	16452	206.37	31500	32050	30050	40950	22050	31500	30764.66	11.29	2731	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1436	7.51	0.96	12	0.35	4013.00	31365.00	75500	20221006	-60.07	30050	20231010	0.33	65500	-53.97	20230410	30050	0.33	20231010	70000	-56.93	20221011	30050	0.33	20231010	2.20	N	055490	500	37 억	538037	N	N	0	N	N
116	20231010	140450	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30450	-1050	5	-3.33	415717450	13461	168.85	31500	32050	30050	40950	22050	31500	30883.10	11.29	2127	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1451	7.59	0.97	12	0.28	4013.00	31365.00	75500	20221006	-59.67	30050	20231010	1.33	65500	-53.51	20230410	30050	1.33	20231010	70000	-56.50	20221011	30050	1.33	20231010	2.20	N	055490	500	37 억	538037	N	N	0	N	N
117	20231010	130446	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	30850	-650	5	-2.06	196984700	6278	78.75	31500	32050	30050	40950	22050	31500	31376.98	11.29	-529	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1470	7.69	0.98	12	0.13	4013.00	31365.00	75500	20221006	-59.14	30050	20231010	2.66	65500	-52.90	20230410	30050	2.66	20231010	70000	-55.93	20221011	30050	2.66	20231010	2.20	N	055490	500	37 억	538037	N	N	0	N	N
118	20231010	120447	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31650	150	2	0.48	112585900	3556	44.61	31500	32050	31350	40950	22050	31500	31660.83	11.29	-55	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1508	7.89	1.01	12	0.07	4013.00	31365.00	75500	20221006	-58.08	30900	20231006	2.43	65500	-51.68	20230410	30900	2.43	20231006	70000	-54.79	20221011	30900	2.43	20231006	2.20	N	055490	500	37 억	538037	N	N	0	N	N
119	20231010	110439	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31750	250	2	0.79	104981100	3316	41.60	31500	32050	31350	40950	22050	31500	31658.96	11.29	71	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1512	7.91	1.01	12	0.07	4013.00	31365.00	75500	20221006	-57.95	30900	20231006	2.75	65500	-51.53	20230410	30900	2.75	20231006	70000	-54.64	20221011	30900	2.75	20231006	2.20	N	055490	500	37 억	538037	N	N	0	N	N
120	20231010	100443	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31600	100	2	0.32	92386650	2918	36.60	31500	32050	31350	40950	22050	31500	31660.95	11.29	150	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1505	7.87	1.01	12	0.06	4013.00	31365.00	75500	20221006	-58.15	30900	20231006	2.27	65500	-51.76	20230410	30900	2.27	20231006	70000	-54.86	20221011	30900	2.27	20231006	2.20	N	055490	500	37 억	538037	N	N	0	N	N
121	20231010	090441	55	30.00	KOSPI		화학	N	N	N	Y	40	N	31900	400	2	1.27	1484000	47	0.59	31500	31900	31500	40950	22050	31500	31574.47	11.29	0	32766	32132	31516	30882	30266	32450	31200	38	9450	500	22680	50	1	4763650	1520	7.95	1.02	12	0.00	4013.00	31365.00	75500	20221006	-57.75	30900	20231006	3.24	65500	-51.30	20230410	30900	3.24	20231006	70000	-54.43	20221011	30900	3.24	20231006	2.20	N	055490	500	37 억	538037	N	N	0	N	N
122	20231006	160446	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31500	150	2	0.48	251361700	7944	103.45	30900	32150	30900	40750	21950	31350	31641.72	11.25	2697	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1501	7.85	1.00	12	0.17	4013.00	31365.00	75500	20221006	-58.28	30900	20231006	1.94	65500	-51.91	20230410	30900	1.94	20231006	75500	-58.28	20221006	30900	1.94	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
123	20231006	150439	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31600	250	2	0.80	224402550	7088	92.30	30900	32150	30900	40750	21950	31350	31659.50	11.25	2151	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1505	7.87	1.01	12	0.15	4013.00	31365.00	75500	20221006	-58.15	30900	20231006	2.27	65500	-51.76	20230410	30900	2.27	20231006	75500	-58.15	20221006	30900	2.27	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
124	20231006	140438	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31650	300	2	0.96	201084950	6351	82.71	30900	32150	30900	40750	21950	31350	31661.94	11.25	2016	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1508	7.89	1.01	12	0.13	4013.00	31365.00	75500	20221006	-58.08	30900	20231006	2.43	65500	-51.68	20230410	30900	2.43	20231006	75500	-58.08	20221006	30900	2.43	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
125	20231006	130436	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31700	350	2	1.12	168260300	5315	69.21	30900	32150	30900	40750	21950	31350	31657.63	11.25	1884	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1510	7.90	1.01	12	0.11	4013.00	31365.00	75500	20221006	-58.01	30900	20231006	2.59	65500	-51.60	20230410	30900	2.59	20231006	75500	-58.01	20221006	30900	2.59	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
126	20231006	120432	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31650	300	2	0.96	147077400	4646	60.50	30900	32150	30900	40750	21950	31350	31656.78	11.25	1459	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1508	7.89	1.01	12	0.10	4013.00	31365.00	75500	20221006	-58.08	30900	20231006	2.43	65500	-51.68	20230410	30900	2.43	20231006	75500	-58.08	20221006	30900	2.43	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
127	20231006	110431	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31650	300	2	0.96	111342300	3517	45.80	30900	32150	30900	40750	21950	31350	31658.32	11.25	1054	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1508	7.89	1.01	12	0.07	4013.00	31365.00	75500	20221006	-58.08	30900	20231006	2.43	65500	-51.68	20230410	30900	2.43	20231006	75500	-58.08	20221006	30900	2.43	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
128	20231006	100434	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	32150	800	2	2.55	66004550	2089	27.20	30900	32150	30900	40750	21950	31350	31596.24	11.25	833	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1532	8.01	1.03	12	0.04	4013.00	31365.00	75500	20221006	-57.42	30900	20231006	4.05	65500	-50.92	20230410	30900	4.05	20231006	75500	-57.42	20221006	30900	4.05	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N
129	20231006	090431	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	31250	-100	5	-0.32	11631950	376	4.90	30900	31700	30900	40750	21950	31350	30936.04	11.25	57	33583	32466	31733	30616	29883	32100	30250	38	9400	500	22570	50	1	4763650	1489	7.79	1.00	12	0.01	4013.00	31365.00	75500	20221006	-58.61	30900	20231006	1.13	65500	-52.29	20230410	30900	1.13	20231006	75500	-58.61	20221006	30900	1.13	20231006	2.21	N	055490	500	37 억	535852	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History