KissMeData/138490/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 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	investmentCareful	shortOverheated
2	20231031	160845	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	0	3	0.00	29513054870	3612706	312.56	7830	8540	7570	9970	5370	7670	8169.41	1.10	-86482	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	2915	8.17	1.14	12	9.51	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
3	20231031	150853	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	0	3	0.00	28991630120	3544736	306.68	7830	8540	7570	9970	5370	7670	8178.78	1.10	-93453	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	2915	8.17	1.14	12	9.33	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
4	20231031	140900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	-10	5	-0.13	28454418390	3474733	300.62	7830	8540	7570	9970	5370	7670	8188.95	1.10	-101922	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	2911	8.16	1.14	12	9.14	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	11450	-33.10	20230412	6670	14.84	20231026	11450	-33.10	20230412	6670	14.84	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
5	20231031	130853	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	30	2	0.39	27886465500	3400771	294.22	7830	8540	7570	9970	5370	7670	8200.04	1.10	-91392	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	2926	8.20	1.14	12	8.95	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
6	20231031	120851	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	20	2	0.26	27150983890	3305302	285.96	7830	8540	7570	9970	5370	7670	8214.37	1.10	-82712	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	2922	8.19	1.14	12	8.70	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	11450	-32.84	20230412	6670	15.29	20231026	11450	-32.84	20230412	6670	15.29	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
7	20231031	110916	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8020	350	2	4.56	25327572610	3071760	265.76	7830	8540	7800	9970	5370	7670	8245.30	1.10	-106969	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	3048	8.54	1.19	12	8.08	939.00	6728.00	11450	20230412	-29.96	6670	20231026	20.24	11450	-29.96	20230412	6670	20.24	20231026	11450	-29.96	20230412	6670	20.24	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
8	20231031	100900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8390	720	2	9.39	19798586240	2392330	206.98	7830	8540	7800	9970	5370	7670	8275.86	1.10	-113739	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	3188	8.94	1.25	12	6.30	939.00	6728.00	11450	20230412	-26.72	6670	20231026	25.79	11450	-26.72	20230412	6670	25.79	20231026	11450	-26.72	20230412	6670	25.79	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
9	20231031	090900	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8220	550	2	7.17	2766234990	344999	29.85	7830	8260	7800	9970	5370	7670	8018.10	1.10	43306	8310	7990	7770	7450	7230	7880	7340	380	2300	1000	5670	10	1	38000000	3124	8.75	1.22	12	0.91	939.00	6728.00	11450	20230412	-28.21	6670	20231026	23.24	11450	-28.21	20230412	6670	23.24	20231026	11450	-28.21	20230412	6670	23.24	20231026	2.66	N	138490	1000	380 억	418668	N	N	N	N
10	20231030	160844	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	-540	5	-6.58	8287201400	1064635	15.84	8000	8090	7550	10670	5750	8210	7783.81	0.81	110542	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2915	8.17	1.14	12	2.80	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	11450	-33.01	20230412	6670	14.99	20231026	11450	-33.01	20230412	6670	14.99	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
11	20231030	150826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	-510	5	-6.21	7793116300	1000285	14.88	8000	8090	7550	10670	5750	8210	7790.61	0.81	91190	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2926	8.20	1.14	12	2.63	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	11450	-32.75	20230412	6670	15.44	20231026	11450	-32.75	20230412	6670	15.44	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
12	20231030	140823	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7710	-500	5	-6.09	7266151530	931764	13.86	8000	8090	7550	10670	5750	8210	7797.97	0.81	94678	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2930	8.21	1.15	12	2.45	939.00	6728.00	11450	20230412	-32.66	6670	20231026	15.59	11450	-32.66	20230412	6670	15.59	20231026	11450	-32.66	20230412	6670	15.59	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
13	20231030	130826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7750	-460	5	-5.60	6994224400	896492	13.33	8000	8090	7550	10670	5750	8210	7801.46	0.81	96552	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2945	8.25	1.15	12	2.36	939.00	6728.00	11450	20230412	-32.31	6670	20231026	16.19	11450	-32.31	20230412	6670	16.19	20231026	11450	-32.31	20230412	6670	16.19	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
14	20231030	120820	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	-470	5	-5.72	6652580080	852396	12.68	8000	8090	7550	10670	5750	8210	7804.24	0.81	96273	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2941	8.24	1.15	12	2.24	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	11450	-32.40	20230412	6670	16.04	20231026	11450	-32.40	20230412	6670	16.04	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
15	20231030	110821	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7770	-440	5	-5.36	6168413540	789759	11.75	8000	8090	7550	10670	5750	8210	7810.15	0.81	88788	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2953	8.27	1.15	12	2.08	939.00	6728.00	11450	20230412	-32.14	6670	20231026	16.49	11450	-32.14	20230412	6670	16.49	20231026	11450	-32.14	20230412	6670	16.49	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
16	20231030	100819	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-570	5	-6.94	5232506820	668723	9.95	8000	8090	7550	10670	5750	8210	7824.23	0.81	57488	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	2903	8.14	1.14	12	1.76	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	11450	-33.28	20230412	6670	14.54	20231026	11450	-33.28	20230412	6670	14.54	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
17	20231030	090817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7910	-300	5	-3.65	2158472580	271230	4.03	8000	8090	7800	10670	5750	8210	7957.45	0.81	42624	9863	9036	7923	7096	5983	9450	7510	380	2460	1000	6070	10	1	38000000	3006	8.42	1.18	12	0.71	939.00	6728.00	11450	20230412	-30.92	6670	20231026	18.59	11450	-30.92	20230412	6670	18.59	20231026	11450	-30.92	20230412	6670	18.59	20231026	2.60	N	138490	1000	380 억	308394	N	N	N	N
18	20231027	160745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8210	1340	2	19.51	52342660800	6427872	2049.17	6880	8750	6810	8930	4810	6870	8142.99	0.90	-29984	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	3120	8.74	1.22	12	16.92	939.00	6728.00	11450	20230412	-28.30	6670	20231026	23.09	11450	-28.30	20230412	6670	23.09	20231026	11450	-28.30	20230412	6670	23.09	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
19	20231027	150819	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8610	1740	2	25.33	45028846650	5547052	1768.37	6880	8750	6810	8930	4810	6870	8117.68	0.90	-28706	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	3272	9.17	1.28	12	14.60	939.00	6728.00	11450	20230412	-24.80	6670	20231026	29.09	11450	-24.80	20230412	6670	29.09	20231026	11450	-24.80	20230412	6670	29.09	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
20	20231027	140817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	690	2	10.04	9218141980	1272296	405.60	6880	7560	6810	8930	4810	6870	7245.37	0.90	11646	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2873	8.05	1.12	12	3.35	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	11450	-33.97	20230412	6670	13.34	20231026	11450	-33.97	20230412	6670	13.34	20231026	2.61	N	138490	1000	380 억	341913	Y	N	N	N
21	20231027	130808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	310	2	4.51	6218668630	866465	276.22	6880	7360	6810	8930	4810	6870	7177.16	0.90	-4117	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2728	7.65	1.07	12	2.28	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	11450	-37.29	20230412	6670	7.65	20231026	11450	-37.29	20230412	6670	7.65	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
22	20231027	120821	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7110	240	2	3.49	5351745380	745892	237.79	6880	7360	6810	8930	4810	6870	7175.08	0.90	-2430	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2702	7.57	1.06	12	1.96	939.00	6728.00	11450	20230412	-37.90	6670	20231026	6.60	11450	-37.90	20230412	6670	6.60	20231026	11450	-37.90	20230412	6670	6.60	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
23	20231027	110826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	230	2	3.35	5125669380	713989	227.62	6880	7360	6810	8930	4810	6870	7179.04	0.90	-4744	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2698	7.56	1.06	12	1.88	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	11450	-37.99	20230412	6670	6.45	20231026	11450	-37.99	20230412	6670	6.45	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
24	20231027	100817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7110	240	2	3.49	4715916610	656246	209.21	6880	7360	6810	8930	4810	6870	7186.34	0.90	-10319	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2702	7.57	1.06	12	1.73	939.00	6728.00	11450	20230412	-37.90	6670	20231026	6.60	11450	-37.90	20230412	6670	6.60	20231026	11450	-37.90	20230412	6670	6.60	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
25	20231027	090814	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6880	10	2	0.15	124187120	18050	5.75	6880	6950	6810	8930	4810	6870	6880.34	0.90	3527	7136	7002	6836	6702	6536	6920	6620	380	2060	1000	5080	10	1	38000000	2614	7.33	1.02	12	0.05	939.00	6728.00	11450	20230412	-39.91	6670	20231026	3.15	11450	-39.91	20230412	6670	3.15	20231026	11450	-39.91	20230412	6670	3.15	20231026	2.61	N	138490	1000	380 억	341913	N	N	N	N
26	20231026	160805	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6870	-190	5	-2.69	1838719700	270980	165.30	6970	6970	6670	9170	4950	7060	6785.12	1.00	-37127	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2611	7.32	1.02	12	0.71	939.00	6728.00	11450	20230412	-40.00	6670	20231026	3.00	11450	-40.00	20230412	6670	3.00	20231026	11450	-40.00	20230412	6670	3.00	20231026	2.64	N	138490	1000	380 억	378171	N	N	N	N
27	20231026	150805	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6710	-350	5	-4.96	1735092010	255791	156.04	6970	6970	6670	9170	4950	7060	6783.24	1.00	-32208	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2550	7.15	1.00	12	0.67	939.00	6728.00	11450	20230412	-41.40	6670	20231026	0.60	11450	-41.40	20230412	6670	0.60	20231026	11450	-41.40	20230412	6670	0.60	20231026	2.64	N	138490	1000	380 억	378171	N	N	N	N
28	20231026	140807	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6670	-390	5	-5.52	1455617050	214433	130.81	6970	6970	6670	9170	4950	7060	6788.21	1.00	-32539	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2535	7.10	0.99	12	0.56	939.00	6728.00	11450	20230412	-41.75	6670	20231026	0.00	11450	-41.75	20230412	6670	0.00	20231026	11450	-41.75	20230412	6670	0.00	20231026	2.64	N	138490	1000	380 억	378171	N	N	N	N
29	20231026	130805	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6700	-360	5	-5.10	1163375620	170781	104.18	6970	6970	6690	9170	4950	7060	6812.09	1.00	-36232	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2546	7.14	1.00	12	0.45	939.00	6728.00	11450	20230412	-41.48	6690	20231026	0.15	11450	-41.48	20230412	6690	0.15	20231026	11450	-41.48	20230412	6690	0.15	20231026	2.64	N	138490	1000	380 억	378171	N	N	N	N
30	20231026	120802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6790	-270	5	-3.82	754693440	110138	67.19	6970	6970	6790	9170	4950	7060	6852.25	1.00	-35128	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2580	7.23	1.01	12	0.29	939.00	6728.00	11450	20230412	-40.70	6720	20231024	1.04	11450	-40.70	20230412	6720	1.04	20231024	11450	-40.70	20230412	6720	1.04	20231024	2.64	N	138490	1000	380 억	378171	N	N	N	N
31	20231026	110811	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6870	-190	5	-2.69	408841370	59387	36.23	6970	6970	6840	9170	4950	7060	6884.36	1.00	-21110	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2611	7.32	1.02	12	0.16	939.00	6728.00	11450	20230412	-40.00	6720	20231024	2.23	11450	-40.00	20230412	6720	2.23	20231024	11450	-40.00	20230412	6720	2.23	20231024	2.64	N	138490	1000	380 억	378171	N	N	N	N
32	20231026	100808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6880	-180	5	-2.55	312002160	45320	27.65	6970	6970	6840	9170	4950	7060	6884.42	1.00	-13843	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2614	7.33	1.02	12	0.12	939.00	6728.00	11450	20230412	-39.91	6720	20231024	2.38	11450	-39.91	20230412	6720	2.38	20231024	11450	-39.91	20230412	6720	2.38	20231024	2.64	N	138490	1000	380 억	378171	N	N	N	N
33	20231026	090806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	6860	-200	5	-2.83	117036570	16952	10.34	6970	6970	6850	9170	4950	7060	6903.99	1.00	-1662	7306	7182	7046	6922	6786	7245	6985	380	2110	1000	5220	10	1	38000000	2607	7.31	1.02	12	0.04	939.00	6728.00	11450	20230412	-40.09	6720	20231024	2.08	11450	-40.09	20230412	6720	2.08	20231024	11450	-40.09	20230412	6720	2.08	20231024	2.64	N	138490	1000	380 억	378171	N	N	N	N
34	20231025	160808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7060	0	3	0.00	1145174710	162152	39.85	6910	7170	6910	9170	4950	7060	7062.36	0.97	6514	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2683	7.52	1.05	12	0.43	939.00	6728.00	11450	20230412	-38.34	6720	20231024	5.06	11450	-38.34	20230412	6720	5.06	20231024	11450	-38.34	20230412	6720	5.06	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
35	20231025	150808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7030	-30	5	-0.42	1044585120	147891	36.34	6910	7170	6910	9170	4950	7060	7063.21	0.97	8527	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2671	7.49	1.04	12	0.39	939.00	6728.00	11450	20230412	-38.60	6720	20231024	4.61	11450	-38.60	20230412	6720	4.61	20231024	11450	-38.60	20230412	6720	4.61	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
36	20231025	140802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7030	-30	5	-0.42	930110420	131596	32.34	6910	7170	6910	9170	4950	7060	7067.92	0.97	10161	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2671	7.49	1.04	12	0.35	939.00	6728.00	11450	20230412	-38.60	6720	20231024	4.61	11450	-38.60	20230412	6720	4.61	20231024	11450	-38.60	20230412	6720	4.61	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
37	20231025	130803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7040	-20	5	-0.28	834380700	117993	29.00	6910	7170	6910	9170	4950	7060	7071.44	0.97	13036	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2675	7.50	1.05	12	0.31	939.00	6728.00	11450	20230412	-38.52	6720	20231024	4.76	11450	-38.52	20230412	6720	4.76	20231024	11450	-38.52	20230412	6720	4.76	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
38	20231025	120804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7120	60	2	0.85	761503700	107693	26.47	6910	7170	6910	9170	4950	7060	7071.06	0.97	18316	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2706	7.58	1.06	12	0.28	939.00	6728.00	11450	20230412	-37.82	6720	20231024	5.95	11450	-37.82	20230412	6720	5.95	20231024	11450	-37.82	20230412	6720	5.95	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
39	20231025	110806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7110	50	2	0.71	608186200	86231	21.19	6910	7140	6910	9170	4950	7060	7052.99	0.97	15173	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2702	7.57	1.06	12	0.23	939.00	6728.00	11450	20230412	-37.90	6720	20231024	5.80	11450	-37.90	20230412	6720	5.80	20231024	11450	-37.90	20230412	6720	5.80	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
40	20231025	100808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7080	20	2	0.28	450101740	63866	15.69	6910	7140	6910	9170	4950	7060	7047.60	0.97	9174	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2690	7.54	1.05	12	0.17	939.00	6728.00	11450	20230412	-38.17	6720	20231024	5.36	11450	-38.17	20230412	6720	5.36	20231024	11450	-38.17	20230412	6720	5.36	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
41	20231025	090801	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7060	0	3	0.00	192232190	27519	6.76	6910	7100	6910	9170	4950	7060	6985.44	0.97	6270	7340	7200	6960	6820	6580	7270	6890	380	2110	1000	5220	10	1	38000000	2683	7.52	1.05	12	0.07	939.00	6728.00	11450	20230412	-38.34	6720	20231024	5.06	11450	-38.34	20230412	6720	5.06	20231024	11450	-38.34	20230412	6720	5.06	20231024	2.65	N	138490	1000	380 억	369642	N	N	N	N
42	20231024	160746	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7060	20	2	0.28	2789877850	402911	151.41	7010	7100	6720	9150	4930	7040	6923.96	1.10	-44724	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2683	7.52	1.05	12	1.06	939.00	6728.00	11450	20230412	-38.34	6720	20231024	5.06	11450	-38.34	20230412	6720	5.06	20231024	11450	-38.34	20230412	6720	5.06	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
43	20231024	150759	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6980	-60	5	-0.85	2545628880	368171	138.36	7010	7100	6720	9150	4930	7040	6914.09	1.10	-57577	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2652	7.43	1.04	12	0.97	939.00	6728.00	11450	20230412	-39.04	6720	20231024	3.87	11450	-39.04	20230412	6720	3.87	20231024	11450	-39.04	20230412	6720	3.87	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
44	20231024	140744	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6980	-60	5	-0.85	2388233610	345560	129.86	7010	7100	6720	9150	4930	7040	6911.01	1.10	-63139	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2652	7.43	1.04	12	0.91	939.00	6728.00	11450	20230412	-39.04	6720	20231024	3.87	11450	-39.04	20230412	6720	3.87	20231024	11450	-39.04	20230412	6720	3.87	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
45	20231024	130751	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6900	-140	5	-1.99	2298797080	332642	125.01	7010	7100	6720	9150	4930	7040	6910.53	1.10	-61875	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2622	7.35	1.03	12	0.88	939.00	6728.00	11450	20230412	-39.74	6720	20231024	2.68	11450	-39.74	20230412	6720	2.68	20231024	11450	-39.74	20230412	6720	2.68	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
46	20231024	120758	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6830	-210	5	-2.98	2170607250	313964	117.99	7010	7100	6720	9150	4930	7040	6913.35	1.10	-62977	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2595	7.27	1.02	12	0.83	939.00	6728.00	11450	20230412	-40.35	6720	20231024	1.64	11450	-40.35	20230412	6720	1.64	20231024	11450	-40.35	20230412	6720	1.64	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
47	20231024	110754	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6760	-280	5	-3.98	2072188860	299498	112.55	7010	7100	6720	9150	4930	7040	6918.67	1.10	-63908	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2569	7.20	1.00	12	0.79	939.00	6728.00	11450	20230412	-40.96	6720	20231024	0.60	11450	-40.96	20230412	6720	0.60	20231024	11450	-40.96	20230412	6720	0.60	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
48	20231024	100746	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6900	-140	5	-1.99	1258517430	180089	67.68	7010	7100	6880	9150	4930	7040	6988.16	1.10	-43848	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2622	7.35	1.03	12	0.47	939.00	6728.00	11450	20230412	-39.74	6880	20231024	0.29	11450	-39.74	20230412	6880	0.29	20231024	11450	-39.74	20230412	6880	0.29	20231024	2.90	N	138490	1000	380 억	419813	N	N	N	N
49	20231024	090753	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7050	10	2	0.14	173232110	24586	9.24	7010	7090	7010	9150	4930	7040	7046.09	1.10	9790	7413	7226	7133	6946	6853	7180	6900	380	2110	1000	5200	10	1	38000000	2679	7.51	1.05	12	0.06	939.00	6728.00	11450	20230412	-38.43	6950	20231010	1.44	11450	-38.43	20230412	6950	1.44	20231010	11450	-38.43	20230412	6950	1.44	20231010	2.90	N	138490	1000	380 억	419813	N	N	N	N
50	20231023	160741	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7040	-210	5	-2.90	1838012950	257231	47.04	7200	7320	7040	9420	5080	7250	7146.10	1.15	-21938	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2675	7.50	1.05	12	0.68	939.00	6728.00	11450	20230412	-38.52	6950	20231010	1.29	11450	-38.52	20230412	6950	1.29	20231010	11450	-38.52	20230412	6950	1.29	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
51	20231023	150746	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-150	5	-2.07	1606071310	224348	41.03	7200	7320	7060	9420	5080	7250	7158.84	1.15	-23500	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2698	7.56	1.06	12	0.59	939.00	6728.00	11450	20230412	-37.99	6950	20231010	2.16	11450	-37.99	20230412	6950	2.16	20231010	11450	-37.99	20230412	6950	2.16	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
52	20231023	140744	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	-150	5	-2.07	1296274620	180773	33.06	7200	7320	7060	9420	5080	7250	7170.73	1.15	-22203	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2698	7.56	1.06	12	0.48	939.00	6728.00	11450	20230412	-37.99	6950	20231010	2.16	11450	-37.99	20230412	6950	2.16	20231010	11450	-37.99	20230412	6950	2.16	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
53	20231023	130750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7080	-170	5	-2.34	1181462070	164583	30.10	7200	7320	7070	9420	5080	7250	7178.51	1.15	-20786	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2690	7.54	1.05	12	0.43	939.00	6728.00	11450	20230412	-38.17	6950	20231010	1.87	11450	-38.17	20230412	6950	1.87	20231010	11450	-38.17	20230412	6950	1.87	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
54	20231023	120742	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7150	-100	5	-1.38	899377100	124899	22.84	7200	7320	7100	9420	5080	7250	7200.83	1.15	-14520	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2717	7.61	1.06	12	0.33	939.00	6728.00	11450	20230412	-37.55	6950	20231010	2.88	11450	-37.55	20230412	6950	2.88	20231010	11450	-37.55	20230412	6950	2.88	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
55	20231023	110741	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	0	3	0.00	694819530	96421	17.63	7200	7320	7100	9420	5080	7250	7206.10	1.15	-15636	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2755	7.72	1.08	12	0.25	939.00	6728.00	11450	20230412	-36.68	6950	20231010	4.32	11450	-36.68	20230412	6950	4.32	20231010	11450	-36.68	20230412	6950	4.32	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
56	20231023	100734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7230	-20	5	-0.28	581344690	80721	14.76	7200	7320	7100	9420	5080	7250	7201.90	1.15	-18600	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2747	7.70	1.07	12	0.21	939.00	6728.00	11450	20230412	-36.86	6950	20231010	4.03	11450	-36.86	20230412	6950	4.03	20231010	11450	-36.86	20230412	6950	4.03	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
57	20231023	090750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7190	-60	5	-0.83	156702100	21893	4.00	7200	7200	7100	9420	5080	7250	7157.60	1.15	-2793	7896	7572	7386	7062	6876	7480	6970	380	2170	1000	5360	10	1	38000000	2732	7.66	1.07	12	0.06	939.00	6728.00	11450	20230412	-37.21	6950	20231010	3.45	11450	-37.21	20230412	6950	3.45	20231010	11450	-37.21	20230412	6950	3.45	20231010	2.76	N	138490	1000	380 억	438539	N	N	N	N
58	20231020	160739	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-460	5	-5.97	3977332880	539668	42.36	7630	7710	7200	10020	5400	7710	7370.01	0.96	71434	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2755	7.72	1.08	12	1.42	939.00	6728.00	11450	20230412	-36.68	6950	20231010	4.32	11450	-36.68	20230412	6950	4.32	20231010	11450	-36.68	20230412	6950	4.32	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
59	20231020	150738	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-460	5	-5.97	3678120020	498326	39.11	7630	7710	7200	10020	5400	7710	7380.92	0.96	75225	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2755	7.72	1.08	12	1.31	939.00	6728.00	11450	20230412	-36.68	6950	20231010	4.32	11450	-36.68	20230412	6950	4.32	20231010	11450	-36.68	20230412	6950	4.32	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
60	20231020	140743	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	-400	5	-5.19	3231287620	436951	34.30	7630	7710	7200	10020	5400	7710	7395.05	0.96	80451	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2778	7.78	1.09	12	1.15	939.00	6728.00	11450	20230412	-36.16	6950	20231010	5.18	11450	-36.16	20230412	6950	5.18	20231010	11450	-36.16	20230412	6950	5.18	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
61	20231020	130723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-280	5	-3.63	2682658370	362028	28.42	7630	7710	7300	10020	5400	7710	7410.05	0.96	79573	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2823	7.91	1.10	12	0.95	939.00	6728.00	11450	20230412	-35.11	6950	20231010	6.91	11450	-35.11	20230412	6950	6.91	20231010	11450	-35.11	20230412	6950	6.91	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
62	20231020	120735	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	-370	5	-4.80	2561289240	345604	27.13	7630	7710	7300	10020	5400	7710	7411.01	0.96	79883	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2789	7.82	1.09	12	0.91	939.00	6728.00	11450	20230412	-35.90	6950	20231010	5.61	11450	-35.90	20230412	6950	5.61	20231010	11450	-35.90	20230412	6950	5.61	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
63	20231020	110743	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	-380	5	-4.93	2338369550	315225	24.74	7630	7710	7300	10020	5400	7710	7418.06	0.96	87740	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2785	7.81	1.09	12	0.83	939.00	6728.00	11450	20230412	-35.98	6950	20231010	5.47	11450	-35.98	20230412	6950	5.47	20231010	11450	-35.98	20230412	6950	5.47	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
64	20231020	100733	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-320	5	-4.15	1418117530	189731	14.89	7630	7710	7320	10020	5400	7710	7474.31	0.96	34047	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2808	7.87	1.10	12	0.50	939.00	6728.00	11450	20230412	-35.46	6950	20231010	6.33	11450	-35.46	20230412	6950	6.33	20231010	11450	-35.46	20230412	6950	6.33	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
65	20231020	090735	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	-150	5	-1.95	400337840	52831	4.15	7630	7710	7520	10020	5400	7710	7577.60	0.96	9329	9256	8482	8066	7292	6876	8275	7085	380	2310	1000	5700	10	1	38000000	2873	8.05	1.12	12	0.14	939.00	6728.00	11450	20230412	-33.97	6950	20231010	8.78	11450	-33.97	20230412	6950	8.78	20231010	11450	-33.97	20230412	6950	8.78	20231010	2.57	N	138490	1000	380 억	364229	N	N	N	N
66	20231019	160732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7710	-600	5	-7.22	10441502130	1253087	169.51	8340	8840	7650	10800	5820	8310	8334.35	0.96	-8004	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	2930	8.21	1.15	12	3.30	939.00	6728.00	11450	20230412	-32.66	6950	20231010	10.94	11450	-32.66	20230412	6950	10.94	20231010	11450	-32.66	20230412	6950	10.94	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
67	20231019	150726	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7810	-500	5	-6.02	9824907450	1173214	158.70	8340	8840	7790	10800	5820	8310	8374.35	0.96	-17531	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	2968	8.32	1.16	12	3.09	939.00	6728.00	11450	20230412	-31.79	6950	20231010	12.37	11450	-31.79	20230412	6950	12.37	20231010	11450	-31.79	20230412	6950	12.37	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
68	20231019	140735	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7890	-420	5	-5.05	9041434050	1073313	145.19	8340	8840	7870	10800	5820	8310	8423.86	0.96	-28675	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	2998	8.40	1.17	12	2.82	939.00	6728.00	11450	20230412	-31.09	6950	20231010	13.53	11450	-31.09	20230412	6950	13.53	20231010	11450	-31.09	20230412	6950	13.53	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
69	20231019	130727	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8050	-260	5	-3.13	8637970830	1022346	138.29	8340	8840	7910	10800	5820	8310	8449.17	0.96	-24739	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	3059	8.57	1.20	12	2.69	939.00	6728.00	11450	20230412	-29.69	6950	20231010	15.83	11450	-29.69	20230412	6950	15.83	20231010	11450	-29.69	20230412	6950	15.83	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
70	20231019	120733	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	-230	5	-2.77	8199303570	967431	130.86	8340	8840	8030	10800	5820	8310	8475.34	0.96	-15812	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	3070	8.60	1.20	12	2.55	939.00	6728.00	11450	20230412	-29.43	6950	20231010	16.26	11450	-29.43	20230412	6950	16.26	20231010	11450	-29.43	20230412	6950	16.26	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
71	20231019	110729	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8130	-180	5	-2.17	7755332950	912459	123.43	8340	8840	8080	10800	5820	8310	8499.38	0.96	-8823	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	3089	8.66	1.21	12	2.40	939.00	6728.00	11450	20230412	-29.00	6950	20231010	16.98	11450	-29.00	20230412	6950	16.98	20231010	11450	-29.00	20230412	6950	16.98	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
72	20231019	100723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8220	-90	5	-1.08	6594252520	769834	104.14	8340	8840	8220	10800	5820	8310	8565.81	0.96	-63463	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	3124	8.75	1.22	12	2.03	939.00	6728.00	11450	20230412	-28.21	6950	20231010	18.27	11450	-28.21	20230412	6950	18.27	20231010	11450	-28.21	20230412	6950	18.27	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
73	20231019	090733	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8800	490	2	5.90	2889220780	334013	45.18	8340	8840	8340	10800	5820	8310	8650.02	0.96	269	8856	8582	8366	8092	7876	8475	7985	380	2490	1000	6140	10	1	38000000	3344	9.37	1.31	12	0.88	939.00	6728.00	11450	20230412	-23.14	6950	20231010	26.62	11450	-23.14	20230412	6950	26.62	20231010	11450	-23.14	20230412	6950	26.62	20231010	2.47	N	138490	1000	380 억	366394	N	N	N	N
74	20231018	160735	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8310	-300	5	-3.48	5803574750	694666	11.06	8520	8640	8150	11190	6030	8610	8353.16	0.91	16896	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3158	8.85	1.24	12	1.83	939.00	6728.00	11450	20230412	-27.42	6950	20231010	19.57	11450	-27.42	20230412	6950	19.57	20231010	11450	-27.42	20230412	6950	19.57	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
75	20231018	150727	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8410	-200	5	-2.32	5333097050	638267	10.16	8520	8640	8150	11190	6030	8610	8353.96	0.91	23702	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3196	8.96	1.25	12	1.68	939.00	6728.00	11450	20230412	-26.55	6950	20231010	21.01	11450	-26.55	20230412	6950	21.01	20231010	11450	-26.55	20230412	6950	21.01	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
76	20231018	140718	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8390	-220	5	-2.56	4659293250	558313	8.89	8520	8640	8150	11190	6030	8610	8343.37	0.91	39672	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3188	8.94	1.25	12	1.47	939.00	6728.00	11450	20230412	-26.72	6950	20231010	20.72	11450	-26.72	20230412	6950	20.72	20231010	11450	-26.72	20230412	6950	20.72	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
77	20231018	130716	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8280	-330	5	-3.83	4036349220	483744	7.70	8520	8640	8150	11190	6030	8610	8341.72	0.91	38526	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3146	8.82	1.23	12	1.27	939.00	6728.00	11450	20230412	-27.69	6950	20231010	19.14	11450	-27.69	20230412	6950	19.14	20231010	11450	-27.69	20230412	6950	19.14	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
78	20231018	120729	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	-420	5	-4.88	3857247350	462044	7.35	8520	8640	8150	11190	6030	8610	8345.90	0.91	38689	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3112	8.72	1.22	12	1.22	939.00	6728.00	11450	20230412	-28.47	6950	20231010	17.84	11450	-28.47	20230412	6950	17.84	20231010	11450	-28.47	20230412	6950	17.84	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
79	20231018	110722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8280	-330	5	-3.83	3322600480	397365	6.32	8520	8640	8150	11190	6030	8610	8359.02	0.91	37039	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3146	8.82	1.23	12	1.05	939.00	6728.00	11450	20230412	-27.69	6950	20231010	19.14	11450	-27.69	20230412	6950	19.14	20231010	11450	-27.69	20230412	6950	19.14	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
80	20231018	100731	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8360	-250	5	-2.90	2574289540	306527	4.88	8520	8640	8250	11190	6030	8610	8395.40	0.91	41172	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3177	8.90	1.24	12	0.81	939.00	6728.00	11450	20230412	-26.99	6950	20231010	20.29	11450	-26.99	20230412	6950	20.29	20231010	11450	-26.99	20230412	6950	20.29	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
81	20231018	090719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	-180	5	-2.09	692455120	81174	1.29	8520	8640	8430	11190	6030	8610	8526.31	0.91	-5281	10303	9456	8953	8106	7603	9205	7855	380	2580	1000	6370	10	1	38000000	3203	8.98	1.25	12	0.21	939.00	6728.00	11450	20230412	-26.38	6950	20231010	21.29	11450	-26.38	20230412	6950	21.29	20231010	11450	-26.38	20230412	6950	21.29	20231010	2.24	N	138490	1000	380 억	345854	N	N	N	N
82	20231017	160723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8610	120	2	1.41	57351612200	6226397	70.40	9060	9800	8450	11030	5950	8490	9211.35	0.90	-6344	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3272	9.17	1.28	12	16.39	939.00	6728.00	11450	20230412	-24.80	6950	20231010	23.88	11450	-24.80	20230412	6950	23.88	20231010	11450	-24.80	20230412	6950	23.88	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
83	20231017	150728	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8660	170	2	2.00	56555678610	6133814	69.35	9060	9800	8450	11030	5950	8490	9220.31	0.90	-11527	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3291	9.22	1.29	12	16.14	939.00	6728.00	11450	20230412	-24.37	6950	20231010	24.60	11450	-24.37	20230412	6950	24.60	20231010	11450	-24.37	20230412	6950	24.60	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
84	20231017	140728	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8590	100	2	1.18	54790310110	5929461	67.04	9060	9800	8450	11030	5950	8490	9240.35	0.90	-33615	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3264	9.15	1.28	12	15.60	939.00	6728.00	11450	20230412	-24.98	6950	20231010	23.60	11450	-24.98	20230412	6950	23.60	20231010	11450	-24.98	20230412	6950	23.60	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
85	20231017	130722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8810	320	2	3.77	51725005150	5573805	63.02	9060	9800	8720	11030	5950	8490	9280.02	0.90	-29799	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3348	9.38	1.31	12	14.67	939.00	6728.00	11450	20230412	-23.06	6950	20231010	26.76	11450	-23.06	20230412	6950	26.76	20231010	11450	-23.06	20230412	6950	26.76	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
86	20231017	120726	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8910	420	2	4.95	50826287380	5471855	61.87	9060	9800	8720	11030	5950	8490	9288.68	0.90	-35412	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3386	9.49	1.32	12	14.40	939.00	6728.00	11450	20230412	-22.18	6950	20231010	28.20	11450	-22.18	20230412	6950	28.20	20231010	11450	-22.18	20230412	6950	28.20	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
87	20231017	110719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8800	310	2	3.65	47769487630	5129955	58.00	9060	9800	8720	11030	5950	8490	9311.87	0.90	-35368	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3344	9.37	1.31	12	13.50	939.00	6728.00	11450	20230412	-23.14	6950	20231010	26.62	11450	-23.14	20230412	6950	26.62	20231010	11450	-23.14	20230412	6950	26.62	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
88	20231017	100713	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8810	320	2	3.77	44160854520	4721271	53.38	9060	9800	8720	11030	5950	8490	9353.60	0.90	-37566	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3348	9.38	1.31	12	12.42	939.00	6728.00	11450	20230412	-23.06	6950	20231010	26.76	11450	-23.06	20230412	6950	26.76	20231010	11450	-23.06	20230412	6950	26.76	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
89	20231017	090719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8820	330	2	3.89	5087332260	568584	6.43	9060	9080	8720	11030	5950	8490	8947.38	0.90	-28161	9963	9226	8613	7876	7263	9595	8245	380	2540	1000	6280	10	1	38000000	3352	9.39	1.31	12	1.50	939.00	6728.00	11450	20230412	-22.97	6950	20231010	26.91	11450	-22.97	20230412	6950	26.91	20231010	11450	-22.97	20230412	6950	26.91	20231010	2.24	N	138490	1000	380 억	341654	N	N	N	N
90	20231016	160720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8490	1000	2	13.35	75003798270	8384730	3695.76	8200	9350	8000	9730	5250	7490	8946.44	0.84	13906	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3226	9.04	1.26	12	22.07	939.00	6728.00	11450	20230412	-25.85	6950	20231010	22.16	11450	-25.85	20230412	6950	22.16	20231010	11450	-25.85	20230412	6950	22.16	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
91	20231016	150720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8220	730	2	9.75	71621269440	7977104	3516.09	8200	9350	8000	9730	5250	7490	8978.44	0.84	-5330	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3124	8.75	1.22	12	20.99	939.00	6728.00	11450	20230412	-28.21	6950	20231010	18.27	11450	-28.21	20230412	6950	18.27	20231010	11450	-28.21	20230412	6950	18.27	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
92	20231016	140721	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	1710	2	22.83	63648445260	7074701	3118.34	8200	9350	8000	9730	5250	7490	8996.72	0.84	-11573	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3496	9.80	1.37	12	18.62	939.00	6728.00	11450	20230412	-19.65	6950	20231010	32.37	11450	-19.65	20230412	6950	32.37	20231010	11450	-19.65	20230412	6950	32.37	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
93	20231016	130715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9100	1610	2	21.50	55780950790	6218084	2740.77	8200	9350	8000	9730	5250	7490	8970.87	0.84	-11834	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3458	9.69	1.35	12	16.36	939.00	6728.00	11450	20230412	-20.52	6950	20231010	30.94	11450	-20.52	20230412	6950	30.94	20231010	11450	-20.52	20230412	6950	30.94	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
94	20231016	120715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8960	1470	2	19.63	50624213000	5649168	2490.00	8200	9350	8000	9730	5250	7490	8961.47	0.84	-7932	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3405	9.54	1.33	12	14.87	939.00	6728.00	11450	20230412	-21.75	6950	20231010	28.92	11450	-21.75	20230412	6950	28.92	20231010	11450	-21.75	20230412	6950	28.92	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
95	20231016	110711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9040	1550	2	20.69	45395840890	5066258	2233.07	8200	9350	8000	9730	5250	7490	8960.56	0.84	-12458	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3435	9.63	1.34	12	13.33	939.00	6728.00	11450	20230412	-21.05	6950	20231010	30.07	11450	-21.05	20230412	6950	30.07	20231010	11450	-21.05	20230412	6950	30.07	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
96	20231016	100708	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9230	1740	2	23.23	27912484120	3162695	1394.03	8200	9270	8000	9730	5250	7490	8825.73	0.84	-6520	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3507	9.83	1.37	12	8.32	939.00	6728.00	11450	20230412	-19.39	6950	20231010	32.81	11450	-19.39	20230412	6950	32.81	20231010	11450	-19.39	20230412	6950	32.81	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
97	20231016	090710	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8740	1250	2	16.69	3749138870	447742	197.35	8200	8760	8000	9730	5250	7490	8374.32	0.84	32446	7943	7716	7573	7346	7203	7830	7460	380	2240	1000	5540	10	1	38000000	3321	9.31	1.30	12	1.18	939.00	6728.00	11450	20230412	-23.67	6950	20231010	25.76	11450	-23.67	20230412	6950	25.76	20231010	11450	-23.67	20230412	6950	25.76	20231010	2.29	N	138490	1000	380 억	318967	N	N	N	N
98	20231012	160730	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7590	140	2	1.88	3693991400	476858	20.19	7900	7910	7570	9680	5220	7450	7751.76	0.84	8195	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2884	8.08	1.13	12	1.25	939.00	6728.00	11450	20230412	-33.71	6950	20231010	9.21	11450	-33.71	20230412	6950	9.21	20231010	11450	-33.71	20230412	6950	9.21	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
99	20231012	150715	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7620	170	2	2.28	3560120480	459236	19.44	7900	7910	7570	9680	5220	7450	7757.54	0.84	3705	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2896	8.12	1.13	12	1.21	939.00	6728.00	11450	20230412	-33.45	6950	20231010	9.64	11450	-33.45	20230412	6950	9.64	20231010	11450	-33.45	20230412	6950	9.64	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
100	20231012	140714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7600	150	2	2.01	3356950560	432500	18.31	7900	7910	7600	9680	5220	7450	7767.52	0.84	2040	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2888	8.09	1.13	12	1.14	939.00	6728.00	11450	20230412	-33.62	6950	20231010	9.35	11450	-33.62	20230412	6950	9.35	20231010	11450	-33.62	20230412	6950	9.35	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
101	20231012	130716	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	210	2	2.82	3210217980	413242	17.49	7900	7910	7610	9680	5220	7450	7774.56	0.84	2574	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2911	8.16	1.14	12	1.09	939.00	6728.00	11450	20230412	-33.10	6950	20231010	10.22	11450	-33.10	20230412	6950	10.22	20231010	11450	-33.10	20230412	6950	10.22	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
102	20231012	120724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	210	2	2.82	3054194930	392796	16.63	7900	7910	7620	9680	5220	7450	7782.18	0.84	-815	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2911	8.16	1.14	12	1.03	939.00	6728.00	11450	20230412	-33.10	6950	20231010	10.22	11450	-33.10	20230412	6950	10.22	20231010	11450	-33.10	20230412	6950	10.22	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
103	20231012	110723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	240	2	3.22	2875812050	369499	15.64	7900	7910	7620	9680	5220	7450	7790.26	0.84	-2583	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2922	8.19	1.14	12	0.97	939.00	6728.00	11450	20230412	-32.84	6950	20231010	10.65	11450	-32.84	20230412	6950	10.65	20231010	11450	-32.84	20230412	6950	10.65	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
104	20231012	100719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	210	2	2.82	2701875550	346835	14.68	7900	7910	7620	9680	5220	7450	7797.99	0.84	-3872	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2911	8.16	1.14	12	0.91	939.00	6728.00	11450	20230412	-33.10	6950	20231010	10.22	11450	-33.10	20230412	6950	10.22	20231010	11450	-33.10	20230412	6950	10.22	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
105	20231012	090724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7830	380	2	5.10	1593154260	203016	8.59	7900	7910	7800	9680	5220	7450	7863.47	0.84	-7108	9376	8412	7686	6722	5996	8895	7205	380	2230	1000	5510	10	1	38000000	2975	8.34	1.16	12	0.53	939.00	6728.00	11450	20230412	-31.62	6950	20231010	12.66	11450	-31.62	20230412	6950	12.66	20231010	11450	-31.62	20230412	6950	12.66	20231010	2.21	N	138490	1000	380 억	320027	N	N	N	N
106	20231011	160714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7450	500	2	7.19	18941935080	2335129	4867.39	6960	8650	6960	9030	4870	6950	8112.74	0.95	-45193	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2831	7.93	1.11	12	6.15	939.00	6728.00	11450	20230412	-34.93	6950	20231010	7.19	11450	-34.93	20230412	6950	7.19	20231010	11450	-34.93	20230412	6950	7.19	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
107	20231011	150718	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	530	2	7.63	18306232720	2249750	4689.42	6960	8650	6960	9030	4870	6950	8137.01	0.95	-48731	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2842	7.97	1.11	12	5.92	939.00	6728.00	11450	20230412	-34.67	6950	20231010	7.63	11450	-34.67	20230412	6950	7.63	20231010	11450	-34.67	20230412	6950	7.63	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
108	20231011	140722	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	700	2	10.07	548839180	76203	158.84	6960	7650	6960	9030	4870	6950	7202.33	0.95	28564	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2907	8.15	1.14	12	0.20	939.00	6728.00	11450	20230412	-33.19	6950	20231010	10.07	11450	-33.19	20230412	6950	10.07	20231010	11450	-33.19	20230412	6950	10.07	20231010	2.21	N	138490	1000	380 억	360303	Y	N	N	N
109	20231011	130711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	150	2	2.16	171208820	24232	50.51	6960	7150	6960	9030	4870	6950	7065.40	0.95	10388	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2698	7.56	1.06	12	0.06	939.00	6728.00	11450	20230412	-37.99	6950	20231010	2.16	11450	-37.99	20230412	6950	2.16	20231010	11450	-37.99	20230412	6950	2.16	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
110	20231011	120726	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7110	160	2	2.30	161598050	22879	47.69	6960	7150	6960	9030	4870	6950	7063.16	0.95	10160	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2702	7.57	1.06	12	0.06	939.00	6728.00	11450	20230412	-37.90	6950	20231010	2.30	11450	-37.90	20230412	6950	2.30	20231010	11450	-37.90	20230412	6950	2.30	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
111	20231011	110720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7120	170	2	2.45	155348840	22000	45.86	6960	7150	6960	9030	4870	6950	7061.31	0.95	9753	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2706	7.58	1.06	12	0.06	939.00	6728.00	11450	20230412	-37.82	6950	20231010	2.45	11450	-37.82	20230412	6950	2.45	20231010	11450	-37.82	20230412	6950	2.45	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
112	20231011	100716	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7100	150	2	2.16	126260750	17903	37.32	6960	7150	6960	9030	4870	6950	7052.49	0.95	8083	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2698	7.56	1.06	12	0.05	939.00	6728.00	11450	20230412	-37.99	6950	20231010	2.16	11450	-37.99	20230412	6950	2.16	20231010	11450	-37.99	20230412	6950	2.16	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
113	20231011	090720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7080	130	2	1.87	53663810	7682	16.01	6960	7090	6960	9030	4870	6950	6985.66	0.95	2252	7376	7162	7056	6842	6736	7110	6790	380	2080	1000	5140	10	1	38000000	2690	7.54	1.05	12	0.02	939.00	6728.00	11450	20230412	-38.17	6950	20231010	1.87	11450	-38.17	20230412	6950	1.87	20231010	11450	-38.17	20230412	6950	1.87	20231010	2.21	N	138490	1000	380 억	360303	N	N	N	N
114	20231010	160711	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6950	-260	5	-3.61	338505510	47778	137.78	7210	7270	6950	9370	5050	7210	7085.51	0.94	1691	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2641	7.40	1.03	12	0.13	939.00	6728.00	11450	20230412	-39.30	6950	20231010	0.00	11450	-39.30	20230412	6950	0.00	20231010	11450	-39.30	20230412	6950	0.00	20231010	2.24	N	138490	1000	380 억	358718	N	N	N	N
115	20231010	150709	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6980	-230	5	-3.19	285666840	40193	115.90	7210	7270	6980	9370	5050	7210	7107.38	0.94	2016	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2652	7.43	1.04	12	0.11	939.00	6728.00	11450	20230412	-39.04	6980	20231010	0.00	11450	-39.04	20230412	6980	0.00	20231010	11450	-39.04	20230412	6980	0.00	20231010	2.24	N	138490	1000	380 억	358718	N	N	N	N
116	20231010	140714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7060	-150	5	-2.08	191942960	26806	77.30	7210	7270	7020	9370	5050	7210	7160.45	0.94	2228	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2683	7.52	1.05	12	0.07	939.00	6728.00	11450	20230412	-38.34	6990	20231006	1.00	11450	-38.34	20230412	6990	1.00	20231006	11450	-38.34	20230412	6990	1.00	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
117	20231010	130706	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7110	-100	5	-1.39	138951550	19312	55.69	7210	7270	7110	9370	5050	7210	7195.09	0.94	2785	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2702	7.57	1.06	12	0.05	939.00	6728.00	11450	20230412	-37.90	6990	20231006	1.72	11450	-37.90	20230412	6990	1.72	20231006	11450	-37.90	20230412	6990	1.72	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
118	20231010	120706	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7180	-30	5	-0.42	99967470	13856	39.96	7210	7270	7160	9370	5050	7210	7214.74	0.94	2575	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2728	7.65	1.07	12	0.04	939.00	6728.00	11450	20230412	-37.29	6990	20231006	2.72	11450	-37.29	20230412	6990	2.72	20231006	11450	-37.29	20230412	6990	2.72	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
119	20231010	110654	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	10	2	0.14	74657270	10337	29.81	7210	7270	7160	9370	5050	7210	7222.33	0.94	1556	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2744	7.69	1.07	12	0.03	939.00	6728.00	11450	20230412	-36.94	6990	20231006	3.29	11450	-36.94	20230412	6990	3.29	20231006	11450	-36.94	20230412	6990	3.29	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
120	20231010	100700	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7240	30	2	0.42	39322590	5438	15.68	7210	7270	7210	9370	5050	7210	7231.08	0.94	1136	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2751	7.71	1.08	12	0.01	939.00	6728.00	11450	20230412	-36.77	6990	20231006	3.58	11450	-36.77	20230412	6990	3.58	20231006	11450	-36.77	20230412	6990	3.58	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
121	20231010	090654	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7220	10	2	0.14	3166240	439	1.27	7210	7220	7210	9370	5050	7210	7212.39	0.94	-63	7356	7282	7136	7062	6916	7320	7100	380	2160	1000	5330	10	1	38000000	2744	7.69	1.07	12	0.00	939.00	6728.00	11450	20230412	-36.94	6990	20231006	3.29	11450	-36.94	20230412	6990	3.29	20231006	11450	-36.94	20230412	6990	3.29	20231006	2.24	N	138490	1000	380 억	358718	N	N	N	N
122	20231006	160703	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7210	100	2	1.41	247438110	34588	74.65	6990	7210	6990	9240	4980	7110	7153.76	0.93	3040	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2740	7.68	1.07	12	0.09	939.00	6728.00	11450	20230412	-37.03	6990	20231006	3.15	11450	-37.03	20230412	6990	3.15	20231006	11450	-37.03	20230412	6990	3.15	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
123	20231006	150653	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7190	80	2	1.13	204642870	28638	61.81	6990	7200	6990	9240	4980	7110	7145.85	0.93	1315	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2732	7.66	1.07	12	0.08	939.00	6728.00	11450	20230412	-37.21	6990	20231006	2.86	11450	-37.21	20230412	6990	2.86	20231006	11450	-37.21	20230412	6990	2.86	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
124	20231006	140654	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7190	80	2	1.13	152131570	21318	46.01	6990	7200	6990	9240	4980	7110	7136.30	0.93	3389	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2732	7.66	1.07	12	0.06	939.00	6728.00	11450	20230412	-37.21	6990	20231006	2.86	11450	-37.21	20230412	6990	2.86	20231006	11450	-37.21	20230412	6990	2.86	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
125	20231006	130646	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7200	90	2	1.27	142910110	20035	43.24	6990	7200	6990	9240	4980	7110	7133.02	0.93	3484	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2736	7.67	1.07	12	0.05	939.00	6728.00	11450	20230412	-37.12	6990	20231006	3.00	11450	-37.12	20230412	6990	3.00	20231006	11450	-37.12	20230412	6990	3.00	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
126	20231006	120645	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7200	90	2	1.27	133480490	18724	40.41	6990	7200	6990	9240	4980	7110	7128.84	0.93	3283	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2736	7.67	1.07	12	0.05	939.00	6728.00	11450	20230412	-37.12	6990	20231006	3.00	11450	-37.12	20230412	6990	3.00	20231006	11450	-37.12	20230412	6990	3.00	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
127	20231006	110639	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7170	60	2	0.84	86485020	12176	26.28	6990	7180	6990	9240	4980	7110	7102.91	0.93	681	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2725	7.64	1.07	12	0.03	939.00	6728.00	11450	20230412	-37.38	6990	20231006	2.58	11450	-37.38	20230412	6990	2.58	20231006	11450	-37.38	20230412	6990	2.58	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
128	20231006	100644	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7170	60	2	0.84	58102780	8216	17.73	6990	7170	6990	9240	4980	7110	7071.91	0.93	901	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2725	7.64	1.07	12	0.02	939.00	6728.00	11450	20230412	-37.38	6990	20231006	2.58	11450	-37.38	20230412	6990	2.58	20231006	11450	-37.38	20230412	6990	2.58	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N
129	20231006	090640	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7090	-20	5	-0.28	32668630	4655	10.05	6990	7100	6990	9240	4980	7110	7017.97	0.93	404	7296	7202	7156	7062	7016	7180	7040	380	2130	1000	5260	10	1	38000000	2694	7.55	1.05	12	0.01	939.00	6728.00	11450	20230412	-38.08	6990	20231006	1.43	11450	-38.08	20230412	6990	1.43	20231006	11450	-38.08	20230412	6990	1.43	20231006	2.26	N	138490	1000	380 억	353499	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History