KissMeData/004840/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4605	5	2	0.11	54821060	11900	152.25	4600	4620	4590	5980	3220	4600	4606.81	1.09	282	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	918	5.97	0.24	12	0.06	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	216512	N	N	2	N	N
3	20241031	150210	57	100.00	KOSPI	화학	N	N	N	N	N	4605	5	2	0.11	48728635	10577	135.32	4600	4620	4590	5980	3220	4600	4607.04	1.09	281	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	918	5.97	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
4	20241031	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4615	15	2	0.33	26300875	5712	73.08	4600	4620	4590	5980	3220	4600	4604.49	1.09	124	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	920	5.99	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
5	20241031	130209	57	100.00	KOSPI	화학	N	N	N	N	N	4610	10	2	0.22	12154625	2642	33.80	4600	4620	4590	5980	3220	4600	4600.54	1.09	100	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
6	20241031	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4615	15	2	0.33	11970230	2602	33.29	4600	4620	4590	5980	3220	4600	4600.40	1.09	82	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	920	5.99	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
7	20241031	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4595	-5	5	-0.11	3085875	671	8.58	4600	4600	4590	5980	3220	4600	4598.92	1.09	14	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	916	5.96	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
8	20241031	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4595	-5	5	-0.11	2723145	592	7.57	4600	4600	4595	5980	3220	4600	4599.91	1.09	-2	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	916	5.96	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
9	20241031	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4600	0	3	0.00	2672600	581	7.43	4600	4600	4600	5980	3220	4600	4600.00	1.09	-1	4690	4645	4575	4530	4460	4667	4552	100	1380	500	2940	5	1	19930000	917	5.97	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.50	4200	20240806	9.52	8440	-45.50	20240228	4200	9.52	20240806	8440	-45.50	20240228	4200	9.52	20240806	1.05	N	004840	500	99 억	216512	N	N	0	N	N
10	20241030	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4600	25	2	0.55	35877600	7816	70.37	4580	4620	4505	5940	3205	4575	4590.28	1.09	-15	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	917	5.97	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.50	4200	20240806	9.52	8440	-45.50	20240228	4200	9.52	20240806	8440	-45.50	20240228	4200	9.52	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
11	20241030	150210	57	100.00	KOSPI	화학	N	N	N	N	N	4605	30	2	0.66	35610800	7758	69.85	4580	4620	4505	5940	3205	4575	4590.20	1.09	25	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	918	5.97	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
12	20241030	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4610	35	2	0.77	29836755	6501	58.53	4580	4620	4505	5940	3205	4575	4589.56	1.09	-1	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	919	5.98	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
13	20241030	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4620	45	2	0.98	29786045	6490	58.43	4580	4620	4505	5940	3205	4575	4589.53	1.09	5	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	921	5.99	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.26	4200	20240806	10.00	8440	-45.26	20240228	4200	10.00	20240806	8440	-45.26	20240228	4200	10.00	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
14	20241030	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4590	15	2	0.33	18601500	4068	36.63	4580	4610	4505	5940	3205	4575	4572.64	1.09	68	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	915	5.95	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
15	20241030	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4580	5	2	0.11	16182780	3541	31.88	4580	4595	4505	5940	3205	4575	4570.12	1.09	24	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	913	5.94	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
16	20241030	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4590	15	2	0.33	9002545	1970	17.74	4580	4595	4505	5940	3205	4575	4569.82	1.09	20	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	915	5.95	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
17	20241030	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4580	5	2	0.11	27480	6	0.05	4580	4580	4580	5940	3205	4575	4580.00	1.09	0	4658	4616	4578	4536	4498	4597	4517	100	1365	500	2920	5	1	19930000	913	5.94	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.05	N	004840	500	99 억	216566	N	N	3	N	N
18	20241029	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-5	5	-0.11	50788580	11107	170.88	4580	4620	4540	5950	3210	4580	4572.66	1.09	-108	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	912	5.93	0.24	12	0.06	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
19	20241029	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-25	5	-0.55	47165520	10315	158.69	4580	4620	4540	5950	3210	4580	4572.52	1.09	-47	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	908	5.91	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
20	20241029	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4585	5	2	0.11	21215720	4628	71.20	4580	4620	4555	5950	3210	4580	4584.21	1.09	-68	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	914	5.95	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.68	4200	20240806	9.17	8440	-45.68	20240228	4200	9.17	20240806	8440	-45.68	20240228	4200	9.17	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
21	20241029	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4605	25	2	0.55	15056015	3291	50.63	4580	4615	4555	5950	3210	4580	4574.91	1.09	-38	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	918	5.97	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
22	20241029	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4615	35	2	0.76	14982335	3275	50.38	4580	4615	4555	5950	3210	4580	4574.76	1.09	-38	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	920	5.99	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
23	20241029	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-15	5	-0.33	8411670	1838	28.28	4580	4595	4555	5950	3210	4580	4576.53	1.09	-37	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	910	5.92	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
24	20241029	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-15	5	-0.33	6755015	1475	22.69	4580	4595	4560	5950	3210	4580	4579.67	1.09	-37	4670	4625	4580	4535	4490	4647	4557	100	1370	500	2930	5	1	19930000	910	5.92	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.05	N	004840	500	99 억	216674	N	N	3	N	N
25	20241028	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4580	40	2	0.88	29618405	6500	54.45	4540	4625	4535	5900	3180	4540	4556.68	1.09	-575	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	913	5.94	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.05	N	004840	500	99 억	217408	N	N	3	N	N
26	20241028	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4575	35	2	0.77	28249000	6201	51.94	4540	4625	4535	5900	3180	4540	4555.56	1.09	-553	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	912	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
27	20241028	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4570	30	2	0.66	28066135	6161	51.61	4540	4625	4535	5900	3180	4540	4555.45	1.09	-591	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	911	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
28	20241028	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4550	10	2	0.22	25853430	5675	47.54	4540	4625	4535	5900	3180	4540	4555.67	1.09	-674	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	907	5.90	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
29	20241028	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4545	5	2	0.11	11159635	2442	20.46	4540	4625	4535	5900	3180	4540	4569.88	1.09	-713	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	906	5.89	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.15	4200	20240806	8.21	8440	-46.15	20240228	4200	8.21	20240806	8440	-46.15	20240228	4200	8.21	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
30	20241028	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4540	0	3	0.00	8390080	1832	15.35	4540	4625	4535	5900	3180	4540	4579.74	1.09	-797	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	905	5.89	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
31	20241028	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-5	5	-0.11	8285650	1809	15.15	4540	4625	4535	5900	3180	4540	4580.24	1.09	-811	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	904	5.88	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
32	20241028	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4540	0	3	0.00	258760	57	0.48	4540	4540	4535	5900	3180	4540	4539.65	1.09	-6	4626	4582	4496	4452	4366	4605	4475	100	1360	500	2900	5	1	19930000	905	5.89	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.05	N	004840	500	99 억	217408	N	N	2	N	N
33	20241025	160203	57	100.00	KOSPI	화학	N	N	N	N	N	4540	35	2	0.78	53406840	11938	106.26	4460	4540	4410	5850	3155	4505	4473.68	1.09	-634	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	905	5.89	0.24	12	0.06	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
34	20241025	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4465	-40	5	-0.89	44785800	10011	89.11	4460	4515	4410	5850	3155	4505	4473.66	1.09	-628	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	890	5.79	0.23	12	0.05	771.00	19132.00	8440	20240228	-47.10	4200	20240806	6.31	8440	-47.10	20240228	4200	6.31	20240806	8440	-47.10	20240228	4200	6.31	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
35	20241025	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4480	-25	5	-0.55	44620405	9974	88.78	4460	4515	4410	5850	3155	4505	4473.67	1.09	-627	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	893	5.81	0.23	12	0.05	771.00	19132.00	8440	20240228	-46.92	4200	20240806	6.67	8440	-46.92	20240228	4200	6.67	20240806	8440	-46.92	20240228	4200	6.67	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
36	20241025	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4495	-10	5	-0.22	29574455	6618	58.91	4460	4515	4410	5850	3155	4505	4468.79	1.09	-309	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	896	5.83	0.23	12	0.03	771.00	19132.00	8440	20240228	-46.74	4200	20240806	7.02	8440	-46.74	20240228	4200	7.02	20240806	8440	-46.74	20240228	4200	7.02	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
37	20241025	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-35	5	-0.78	14790435	3316	29.51	4460	4515	4410	5850	3155	4505	4460.32	1.09	36	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	891	5.80	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.04	4200	20240806	6.43	8440	-47.04	20240228	4200	6.43	20240806	8440	-47.04	20240228	4200	6.43	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
38	20241025	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4420	-85	5	-1.89	13354775	2993	26.64	4460	4515	4410	5850	3155	4505	4462.00	1.09	54	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	881	5.73	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.63	4200	20240806	5.24	8440	-47.63	20240228	4200	5.24	20240806	8440	-47.63	20240228	4200	5.24	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
39	20241025	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-35	5	-0.78	3884230	868	7.73	4460	4515	4460	5850	3155	4505	4474.92	1.09	87	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	891	5.80	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.04	4200	20240806	6.43	8440	-47.04	20240228	4200	6.43	20240806	8440	-47.04	20240228	4200	6.43	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
40	20241025	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4465	-40	5	-0.89	1887910	423	3.77	4460	4470	4460	5850	3155	4505	4463.14	1.09	94	4601	4552	4521	4472	4441	4537	4457	100	1345	500	2880	5	1	19930000	890	5.79	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.10	4200	20240806	6.31	8440	-47.10	20240228	4200	6.31	20240806	8440	-47.10	20240228	4200	6.31	20240806	1.05	N	004840	500	99 억	218042	N	N	2	N	N
41	20241024	160203	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-65	5	-1.42	50628585	11235	371.65	4570	4570	4490	5940	3200	4570	4506.33	1.10	-815	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	898	5.84	0.24	12	0.06	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.06	N	004840	500	99 억	218846	N	N	2	N	N
42	20241024	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4550	-20	5	-0.44	49317630	10944	362.02	4570	4570	4490	5940	3200	4570	4506.36	1.10	-797	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	907	5.90	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
43	20241024	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-65	5	-1.42	48405375	10743	355.38	4570	4570	4490	5940	3200	4570	4505.76	1.10	-726	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	898	5.84	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
44	20241024	130204	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-65	5	-1.42	19964880	4430	146.54	4570	4570	4490	5940	3200	4570	4506.74	1.10	-732	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	898	5.84	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
45	20241024	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4495	-75	5	-1.64	9014535	1998	66.09	4570	4570	4490	5940	3200	4570	4511.78	1.10	-730	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	896	5.83	0.23	12	0.01	771.00	19132.00	8440	20240228	-46.74	4200	20240806	7.02	8440	-46.74	20240228	4200	7.02	20240806	8440	-46.74	20240228	4200	7.02	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
46	20241024	110203	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-65	5	-1.42	6398475	1417	46.87	4570	4570	4490	5940	3200	4570	4515.51	1.10	-657	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	898	5.84	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
47	20241024	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-45	5	-0.98	1385380	304	10.06	4570	4570	4525	5940	3200	4570	4557.17	1.10	-38	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	902	5.87	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
48	20241024	090153	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-5	5	-0.11	818000	179	5.92	4570	4570	4565	5940	3200	4570	4569.83	1.10	-11	4643	4606	4543	4506	4443	4625	4525	100	1370	500	2920	5	1	19930000	910	5.92	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	218846	N	N	1	N	N
49	20241023	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4570	35	2	0.77	13675675	3023	21.39	4535	4580	4480	5890	3175	4535	4523.88	1.10	-289	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	911	5.93	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.07	N	004840	500	99 억	218933	N	N	1	N	N
50	20241023	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4555	20	2	0.44	12035045	2664	18.85	4535	4580	4480	5890	3175	4535	4517.66	1.10	-139	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	908	5.91	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
51	20241023	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4565	30	2	0.66	11583925	2565	18.15	4535	4565	4480	5890	3175	4535	4516.15	1.10	-133	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	910	5.92	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
52	20241023	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-15	5	-0.33	10834930	2400	16.98	4535	4545	4480	5890	3175	4535	4514.55	1.10	-127	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	901	5.86	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
53	20241023	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-10	5	-0.22	10599450	2348	16.62	4535	4545	4480	5890	3175	4535	4514.25	1.10	-122	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	902	5.87	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.39	4200	20240806	7.74	8440	-46.39	20240228	4200	7.74	20240806	8440	-46.39	20240228	4200	7.74	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
54	20241023	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-15	5	-0.33	9916360	2197	15.55	4535	4545	4480	5890	3175	4535	4513.59	1.10	-116	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	901	5.86	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
55	20241023	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-25	5	-0.55	5131950	1135	8.03	4535	4545	4495	5890	3175	4535	4521.54	1.10	-79	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	899	5.85	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
56	20241023	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4545	10	2	0.22	244965	54	0.38	4535	4545	4535	5890	3175	4535	4536.39	1.10	4	4618	4576	4528	4486	4438	4580	4490	100	1355	500	2900	5	1	19930000	906	5.89	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.15	4200	20240806	8.21	8440	-46.15	20240228	4200	8.21	20240806	8440	-46.15	20240228	4200	8.21	20240806	1.07	N	004840	500	99 억	218933	N	N	0	N	N
57	20241022	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-35	5	-0.77	63770955	14131	169.05	4535	4570	4480	5940	3200	4570	4512.84	1.10	-995	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	904	5.88	0.24	12	0.07	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
58	20241022	150203	57	100.00	KOSPI	화학	N	N	N	N	N	4505	-65	5	-1.42	57913875	12830	153.49	4535	4570	4480	5940	3200	4570	4513.94	1.10	-979	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	898	5.84	0.24	12	0.06	771.00	19132.00	8440	20240228	-46.62	4200	20240806	7.26	8440	-46.62	20240228	4200	7.26	20240806	8440	-46.62	20240228	4200	7.26	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
59	20241022	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-60	5	-1.31	43218690	9566	114.44	4535	4570	4480	5940	3200	4570	4517.95	1.10	-972	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	899	5.85	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
60	20241022	130204	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-60	5	-1.31	42659450	9442	112.96	4535	4570	4480	5940	3200	4570	4518.05	1.10	-972	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	899	5.85	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
61	20241022	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-60	5	-1.31	42659450	9442	112.96	4535	4570	4480	5940	3200	4570	4518.05	1.10	-972	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	899	5.85	0.24	12	0.05	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
62	20241022	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4495	-75	5	-1.64	40546410	8972	107.33	4535	4570	4480	5940	3200	4570	4519.22	1.10	-977	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	896	5.83	0.23	12	0.05	771.00	19132.00	8440	20240228	-46.74	4200	20240806	7.02	8440	-46.74	20240228	4200	7.02	20240806	8440	-46.74	20240228	4200	7.02	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
63	20241022	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4520	-50	5	-1.09	23243060	5127	61.34	4535	4570	4520	5940	3200	4570	4533.46	1.10	-441	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	901	5.86	0.24	12	0.03	771.00	19132.00	8440	20240228	-46.45	4200	20240806	7.62	8440	-46.45	20240228	4200	7.62	20240806	8440	-46.45	20240228	4200	7.62	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
64	20241022	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-35	5	-0.77	11904480	2625	31.40	4535	4565	4535	5940	3200	4570	4535.04	1.10	-117	4690	4630	4545	4485	4400	4660	4515	100	1370	500	2920	5	1	19930000	904	5.88	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.06	N	004840	500	99 억	219781	N	N	2	N	N
65	20241021	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-35	5	-0.76	37985980	8359	120.43	4500	4605	4460	5980	3225	4605	4544.32	1.10	-54	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	911	5.93	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.06	N	004840	500	99 억	219835	N	N	2	N	N
66	20241021	150203	57	100.00	KOSPI	화학	N	N	N	N	N	4550	-55	5	-1.19	37894600	8339	120.14	4500	4605	4460	5980	3225	4605	4544.26	1.10	-54	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	907	5.90	0.24	12	0.04	771.00	19132.00	8440	20240228	-46.09	4200	20240806	8.33	8440	-46.09	20240228	4200	8.33	20240806	8440	-46.09	20240228	4200	8.33	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
67	20241021	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-40	5	-0.87	32696580	7198	103.70	4500	4605	4460	5980	3225	4605	4542.45	1.10	-54	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	910	5.92	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
68	20241021	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-35	5	-0.76	23881105	5272	75.95	4500	4605	4460	5980	3225	4605	4529.80	1.10	121	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	911	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
69	20241021	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-35	5	-0.76	23766855	5247	75.59	4500	4605	4460	5980	3225	4605	4529.61	1.10	121	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	911	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
70	20241021	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4535	-70	5	-1.52	22404930	4950	71.32	4500	4575	4460	5980	3225	4605	4526.25	1.10	217	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	904	5.88	0.24	12	0.02	771.00	19132.00	8440	20240228	-46.27	4200	20240806	7.98	8440	-46.27	20240228	4200	7.98	20240806	8440	-46.27	20240228	4200	7.98	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
71	20241021	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-50	5	-1.09	13341560	2954	42.56	4500	4575	4460	5980	3225	4605	4516.44	1.10	235	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	908	5.91	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.03	4200	20240806	8.45	8440	-46.03	20240228	4200	8.45	20240806	8440	-46.03	20240228	4200	8.45	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
72	20241021	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4460	-145	5	-3.15	4049040	900	12.97	4500	4505	4460	5980	3225	4605	4498.93	1.10	22	4651	4627	4596	4572	4541	4640	4585	100	1375	500	2940	5	1	19930000	889	5.78	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.16	4200	20240806	6.19	8440	-47.16	20240228	4200	6.19	20240806	8440	-47.16	20240228	4200	6.19	20240806	1.06	N	004840	500	99 억	219835	N	N	1	N	N
73	20241018	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	31807495	6941	207.94	4565	4620	4565	5990	3235	4615	4582.55	1.10	429	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.06	N	004840	500	99 억	220186	N	N	1	N	N
74	20241018	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	26571715	5797	173.67	4565	4620	4565	5990	3235	4615	4583.70	1.10	437	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
75	20241018	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	21548995	4703	140.89	4565	4620	4565	5990	3235	4615	4581.97	1.10	320	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
76	20241018	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4590	-25	5	-0.54	19335555	4220	126.42	4565	4620	4565	5990	3235	4615	4581.89	1.10	284	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	915	5.95	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
77	20241018	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4610	-5	5	-0.11	16960575	3703	110.93	4565	4620	4565	5990	3235	4615	4580.23	1.10	323	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	919	5.98	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
78	20241018	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4590	-25	5	-0.54	14777305	3228	96.70	4565	4615	4565	5990	3235	4615	4577.85	1.10	170	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	915	5.95	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
79	20241018	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-35	5	-0.76	13113050	2865	85.83	4565	4615	4565	5990	3235	4615	4576.98	1.10	22	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	913	5.94	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
80	20241018	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-50	5	-1.08	168905	37	1.11	4565	4565	4565	5990	3235	4615	4565.00	1.10	0	4691	4652	4606	4567	4521	4672	4587	100	1375	500	2950	5	1	19930000	910	5.92	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	220186	N	N	4	N	N
81	20241017	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4615	35	2	0.76	15404790	3338	35.78	4575	4645	4560	5950	3210	4580	4614.98	1.11	-1661	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	920	5.99	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.06	N	004840	500	99 억	221847	N	N	4	N	N
82	20241017	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4615	35	2	0.76	14828115	3213	34.44	4575	4645	4560	5950	3210	4580	4615.04	1.11	-1659	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	920	5.99	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
83	20241017	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4625	45	2	0.98	12287600	2663	28.55	4575	4645	4560	5950	3210	4580	4614.19	1.11	-1659	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	922	6.00	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.20	4200	20240806	10.12	8440	-45.20	20240228	4200	10.12	20240806	8440	-45.20	20240228	4200	10.12	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
84	20241017	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4625	45	2	0.98	3698825	808	8.66	4575	4625	4560	5950	3210	4580	4577.75	1.11	-39	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	922	6.00	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.20	4200	20240806	10.12	8440	-45.20	20240228	4200	10.12	20240806	8440	-45.20	20240228	4200	10.12	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
85	20241017	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4585	5	2	0.11	3184620	696	7.46	4575	4615	4560	5950	3210	4580	4575.60	1.11	-39	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	914	5.95	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.68	4200	20240806	9.17	8440	-45.68	20240228	4200	9.17	20240806	8440	-45.68	20240228	4200	9.17	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
86	20241017	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4580	0	3	0.00	3055870	668	7.16	4575	4590	4560	5950	3210	4580	4574.66	1.11	-39	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	913	5.94	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
87	20241017	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4580	0	3	0.00	2579555	564	6.05	4575	4580	4560	5950	3210	4580	4573.68	1.11	-39	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	913	5.94	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
88	20241017	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-5	5	-0.11	118950	26	0.28	4575	4575	4575	5950	3210	4580	4575.00	1.11	-3	4653	4616	4578	4541	4503	4597	4522	100	1370	500	2930	5	1	19930000	912	5.93	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	221847	N	N	16	N	N
89	20241016	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-35	5	-0.76	42574170	9328	49.72	4615	4615	4540	5990	3235	4615	4564.13	1.12	-915	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	913	5.94	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.06	N	004840	500	99 억	222762	N	N	16	N	N
90	20241016	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-40	5	-0.87	41726920	9143	48.73	4615	4615	4540	5990	3235	4615	4563.81	1.12	-825	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	912	5.93	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
91	20241016	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-40	5	-0.87	41726920	9143	48.73	4615	4615	4540	5990	3235	4615	4563.81	1.12	-825	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	912	5.93	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
92	20241016	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-45	5	-0.98	41717770	9141	48.72	4615	4615	4540	5990	3235	4615	4563.81	1.12	-825	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	911	5.93	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
93	20241016	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-50	5	-1.08	20507850	4485	23.90	4615	4615	4540	5990	3235	4615	4572.54	1.12	-825	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	910	5.92	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
94	20241016	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-35	5	-0.76	16375545	3579	19.08	4615	4615	4540	5990	3235	4615	4575.45	1.12	-900	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	913	5.94	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.73	4200	20240806	9.05	8440	-45.73	20240228	4200	9.05	20240806	8440	-45.73	20240228	4200	9.05	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
95	20241016	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-50	5	-1.08	10064255	2195	11.70	4615	4615	4540	5990	3235	4615	4585.08	1.12	-921	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	910	5.92	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
96	20241016	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4540	-75	5	-1.63	3759905	820	4.37	4615	4615	4540	5990	3235	4615	4585.25	1.12	-11	4765	4690	4600	4525	4435	4727	4562	100	1375	500	2950	5	1	19930000	905	5.89	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.21	4200	20240806	8.10	8440	-46.21	20240228	4200	8.10	20240806	8440	-46.21	20240228	4200	8.10	20240806	1.06	N	004840	500	99 억	222762	N	N	20	N	N
97	20241015	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4615	50	2	1.10	86567010	18761	233.20	4510	4675	4510	5930	3200	4565	4614.20	1.13	-1081	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	920	5.99	0.24	12	0.09	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.07	N	004840	500	99 억	224283	N	N	20	N	N
98	20241015	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4610	45	2	0.99	83719800	18144	225.53	4510	4675	4510	5930	3200	4565	4614.19	1.13	-1111	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	919	5.98	0.24	12	0.09	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
99	20241015	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4610	45	2	0.99	78801300	17072	212.21	4510	4675	4510	5930	3200	4565	4615.82	1.13	-1180	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	919	5.98	0.24	12	0.09	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
100	20241015	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4615	50	2	1.10	78598275	17028	211.66	4510	4675	4510	5930	3200	4565	4615.83	1.13	-1223	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	920	5.99	0.24	12	0.09	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
101	20241015	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4630	65	2	1.42	59645365	12914	160.52	4510	4675	4510	5930	3200	4565	4618.66	1.13	-396	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	923	6.01	0.24	12	0.06	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
102	20241015	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4630	65	2	1.42	59473905	12877	160.06	4510	4675	4510	5930	3200	4565	4618.61	1.13	-395	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	923	6.01	0.24	12	0.06	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
103	20241015	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4650	85	2	1.86	23939090	5248	65.23	4510	4650	4510	5930	3200	4565	4561.56	1.13	-165	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	927	6.03	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.91	4200	20240806	10.71	8440	-44.91	20240228	4200	10.71	20240806	8440	-44.91	20240228	4200	10.71	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
104	20241015	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4510	-55	5	-1.20	9029020	2002	24.89	4510	4510	4510	5930	3200	4565	4510.00	1.13	6	4671	4617	4586	4532	4501	4602	4517	100	1365	500	2920	5	1	19930000	899	5.85	0.24	12	0.01	771.00	19132.00	8440	20240228	-46.56	4200	20240806	7.38	8440	-46.56	20240228	4200	7.38	20240806	8440	-46.56	20240228	4200	7.38	20240806	1.07	N	004840	500	99 억	224283	N	N	11	N	N
105	20241014	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-80	5	-1.72	36796750	8045	46.34	4600	4640	4555	6030	3255	4645	4573.87	1.13	-5944	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	910	5.92	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	224429	N	N	11	N	N
106	20241014	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-75	5	-1.61	32325460	7066	40.70	4600	4640	4555	6030	3255	4645	4574.79	1.13	-5723	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	911	5.93	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.85	4200	20240806	8.81	8440	-45.85	20240228	4200	8.81	20240806	8440	-45.85	20240228	4200	8.81	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
107	20241014	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-80	5	-1.72	27763070	6067	34.95	4600	4640	4555	6030	3255	4645	4576.08	1.13	-4763	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	910	5.92	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
108	20241014	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-70	5	-1.51	23077340	5042	29.04	4600	4640	4555	6030	3255	4645	4577.02	1.13	-3811	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	912	5.93	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
109	20241014	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4575	-70	5	-1.51	20932550	4573	26.34	4600	4640	4555	6030	3255	4645	4577.42	1.13	-3391	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	912	5.93	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
110	20241014	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4565	-80	5	-1.72	12056780	2633	15.17	4600	4610	4555	6030	3255	4645	4579.10	1.13	-1865	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	910	5.92	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.91	4200	20240806	8.69	8440	-45.91	20240228	4200	8.69	20240806	8440	-45.91	20240228	4200	8.69	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
111	20241014	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4585	-60	5	-1.29	4824035	1051	6.05	4600	4610	4555	6030	3255	4645	4589.95	1.13	-297	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	914	5.95	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.68	4200	20240806	9.17	8440	-45.68	20240228	4200	9.17	20240806	8440	-45.68	20240228	4200	9.17	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
112	20241014	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4600	-45	5	-0.97	464600	101	0.58	4600	4600	4600	6030	3255	4645	4600.00	1.13	68	4771	4707	4621	4557	4471	4740	4590	100	1385	500	2970	5	1	19930000	917	5.97	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.50	4200	20240806	9.52	8440	-45.50	20240228	4200	9.52	20240806	8440	-45.50	20240228	4200	9.52	20240806	1.06	N	004840	500	99 억	224429	N	N	4	N	N
113	20241011	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4645	50	2	1.09	79835395	17360	435.31	4550	4685	4535	5970	3220	4595	4598.76	1.12	-4545	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	926	6.02	0.24	12	0.09	771.00	19132.00	8440	20240228	-44.96	4200	20240806	10.60	8440	-44.96	20240228	4200	10.60	20240806	8440	-44.96	20240228	4200	10.60	20240806	1.06	N	004840	500	99 억	223998	N	N	4	N	N
114	20241011	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4595	0	3	0.00	76251405	16588	415.95	4550	4685	4535	5970	3220	4595	4596.78	1.12	-4539	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	916	5.96	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
115	20241011	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4595	0	3	0.00	75103340	16338	409.68	4550	4685	4535	5970	3220	4595	4596.85	1.12	-4472	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	916	5.96	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
116	20241011	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4595	0	3	0.00	75075725	16332	409.53	4550	4685	4535	5970	3220	4595	4596.85	1.12	-4468	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	916	5.96	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
117	20241011	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4610	15	2	0.33	45906260	9991	250.53	4550	4685	4535	5970	3220	4595	4594.76	1.12	-2701	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	919	5.98	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
118	20241011	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4600	5	2	0.11	43624635	9495	238.09	4550	4685	4535	5970	3220	4595	4594.48	1.12	-2335	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	917	5.97	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.50	4200	20240806	9.52	8440	-45.50	20240228	4200	9.52	20240806	8440	-45.50	20240228	4200	9.52	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
119	20241011	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4625	30	2	0.65	25660555	5603	140.50	4550	4685	4535	5970	3220	4595	4579.79	1.12	-1411	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	922	6.00	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.20	4200	20240806	10.12	8440	-45.20	20240228	4200	10.12	20240806	8440	-45.20	20240228	4200	10.12	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
120	20241011	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4605	10	2	0.22	10454120	2295	57.55	4550	4685	4550	5970	3220	4595	4555.17	1.12	-47	4668	4631	4613	4576	4558	4622	4567	100	1375	500	2940	5	1	19930000	918	5.97	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.06	N	004840	500	99 억	223998	N	N	2	N	N
121	20241010	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4595	-10	5	-0.22	18385095	3988	50.79	4605	4650	4595	5980	3225	4605	4610.10	1.13	-1294	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	916	5.96	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.05	N	004840	500	99 억	224409	N	N	2	N	N
122	20241010	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4610	5	2	0.11	13596520	2946	37.52	4605	4650	4600	5980	3225	4605	4615.25	1.13	-1292	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
123	20241010	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4605	0	3	0.00	13545810	2935	37.38	4605	4650	4600	5980	3225	4605	4615.27	1.13	-1281	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	918	5.97	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
124	20241010	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4610	5	2	0.11	13449035	2914	37.11	4605	4650	4600	5980	3225	4605	4615.32	1.13	-1260	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
125	20241010	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4610	5	2	0.11	8966425	1941	24.72	4605	4650	4600	5980	3225	4605	4619.49	1.13	-973	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
126	20241010	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4635	30	2	0.65	7934040	1718	21.88	4605	4645	4600	5980	3225	4605	4618.18	1.13	-835	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	924	6.01	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.08	4200	20240806	10.36	8440	-45.08	20240228	4200	10.36	20240806	8440	-45.08	20240228	4200	10.36	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
127	20241010	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4610	5	2	0.11	5491390	1192	15.18	4605	4615	4600	5980	3225	4605	4606.87	1.13	-420	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
128	20241010	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4605	0	3	0.00	41445	9	0.11	4605	4605	4605	5980	3225	4605	4605.00	1.13	-1	4828	4716	4633	4521	4438	4675	4480	100	1375	500	2940	5	1	19930000	918	5.97	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.05	N	004840	500	99 억	224409	N	N	1	N	N
129	20241008	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	36286390	7852	20.01	4615	4745	4550	5990	3235	4615	4621.29	1.13	-671	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.07	N	004840	500	99 억	225079	N	N	1	N	N
130	20241008	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4615	0	3	0.00	29902320	6466	16.48	4615	4745	4550	5990	3235	4615	4624.55	1.13	-550	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	920	5.99	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
131	20241008	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4620	5	2	0.11	28499360	6162	15.70	4615	4745	4550	5990	3235	4615	4625.02	1.13	-550	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	921	5.99	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.26	4200	20240806	10.00	8440	-45.26	20240228	4200	10.00	20240806	8440	-45.26	20240228	4200	10.00	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
132	20241008	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	26277090	5681	14.48	4615	4745	4550	5990	3235	4615	4625.43	1.13	-551	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
133	20241008	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4605	-10	5	-0.22	22003910	4754	12.11	4615	4745	4550	5990	3235	4615	4628.50	1.13	-493	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	918	5.97	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
134	20241008	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4625	10	2	0.22	21962390	4745	12.09	4615	4745	4550	5990	3235	4615	4628.53	1.13	-493	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	922	6.00	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.20	4200	20240806	10.12	8440	-45.20	20240228	4200	10.12	20240806	8440	-45.20	20240228	4200	10.12	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
135	20241008	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4615	0	3	0.00	16468340	3551	9.05	4615	4745	4550	5990	3235	4615	4637.66	1.13	-585	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	920	5.99	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
136	20241008	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4615	0	3	0.00	2307500	500	1.27	4615	4615	4615	5990	3235	4615	4615.00	1.13	-489	4681	4647	4621	4587	4561	4635	4575	100	1375	500	2950	5	1	19930000	920	5.99	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.07	N	004840	500	99 억	225079	N	N	0	N	N
137	20241007	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4615	-35	5	-0.75	181420075	39243	361.05	4650	4655	4595	6040	3255	4650	4623.00	1.13	-274	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	920	5.99	0.24	12	0.20	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
138	20241007	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4615	-35	5	-0.75	177459075	38386	353.17	4650	4655	4595	6040	3255	4650	4623.02	1.13	39	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	920	5.99	0.24	12	0.19	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
139	20241007	140216	57	100.00	KOSPI	화학	N	N	N	N	N	4615	-35	5	-0.75	154125945	33317	306.53	4650	4655	4605	6040	3255	4650	4626.05	1.13	-229	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	920	5.99	0.24	12	0.17	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
140	20241007	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-20	5	-0.43	124306220	26869	247.21	4650	4655	4605	6040	3255	4650	4626.38	1.13	-95	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	923	6.01	0.24	12	0.13	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
141	20241007	120211	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-20	5	-0.43	100462430	21719	199.83	4650	4655	4605	6040	3255	4650	4625.56	1.13	-43	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	923	6.01	0.24	12	0.11	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
142	20241007	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-20	5	-0.43	13374930	2885	26.54	4650	4655	4620	6040	3255	4650	4636.02	1.13	-42	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	923	6.01	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
143	20241007	100156	57	100.00	KOSPI	화학	N	N	N	N	N	4620	-30	5	-0.65	4192500	902	8.30	4650	4655	4620	6040	3255	4650	4648.00	1.13	-9	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	921	5.99	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.26	4200	20240806	10.00	8440	-45.26	20240228	4200	10.00	20240806	8440	-45.26	20240228	4200	10.00	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
144	20241007	090153	57	100.00	KOSPI	화학	N	N	N	N	N	4650	0	3	0.00	88350	19	0.17	4650	4650	4650	6040	3255	4650	4650.00	1.13	-2	4756	4702	4646	4592	4536	4730	4620	100	1390	500	2970	5	1	19930000	927	6.03	0.24	12	0.00	771.00	19132.00	8440	20240228	-44.91	4200	20240806	10.71	8440	-44.91	20240228	4200	10.71	20240806	8440	-44.91	20240228	4200	10.71	20240806	1.08	N	004840	500	99 억	225339	N	N	0	N	N
145	20241004	160154	57	100.00	KOSPI	화학	N	N	N	N	N	4650	-15	5	-0.32	50290500	10869	252.71	4595	4700	4590	6060	3270	4665	4626.97	1.14	-1166	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	927	6.03	0.24	12	0.05	771.00	19132.00	8440	20240228	-44.91	4200	20240806	10.71	8440	-44.91	20240228	4200	10.71	20240806	8440	-44.91	20240228	4200	10.71	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
146	20241004	150154	57	100.00	KOSPI	화학	N	N	N	N	N	4620	-45	5	-0.96	48523955	10489	243.87	4595	4700	4590	6060	3270	4665	4626.18	1.14	-1071	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	921	5.99	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.26	4200	20240806	10.00	8440	-45.26	20240228	4200	10.00	20240806	8440	-45.26	20240228	4200	10.00	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
147	20241004	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4620	-45	5	-0.96	42868975	9265	215.42	4595	4700	4590	6060	3270	4665	4626.98	1.14	-1071	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	921	5.99	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.26	4200	20240806	10.00	8440	-45.26	20240228	4200	10.00	20240806	8440	-45.26	20240228	4200	10.00	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
148	20241004	130154	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-35	5	-0.75	35468705	7665	178.21	4595	4700	4590	6060	3270	4665	4627.36	1.14	-1043	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	923	6.01	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
149	20241004	120154	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-35	5	-0.75	35056715	7576	176.15	4595	4700	4590	6060	3270	4665	4627.34	1.14	-1043	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	923	6.01	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
150	20241004	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4700	35	2	0.75	23376395	5065	117.76	4595	4700	4590	6060	3270	4665	4615.28	1.14	-68	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	937	6.10	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.31	4200	20240806	11.90	8440	-44.31	20240228	4200	11.90	20240806	8440	-44.31	20240228	4200	11.90	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
151	20241004	100154	57	100.00	KOSPI	화학	N	N	N	N	N	4640	-25	5	-0.54	18138490	3934	91.47	4595	4640	4590	6060	3270	4665	4610.70	1.14	39	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	925	6.02	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
152	20241004	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4595	-70	5	-1.50	4861510	1058	24.60	4595	4595	4595	6060	3270	4665	4595.00	1.14	-24	4775	4720	4640	4585	4505	4680	4545	100	1395	500	2980	5	1	19930000	916	5.96	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.08	N	004840	500	99 억	226505	N	N	0	N	N
153	20241002	160152	57	100.00	KOSPI	화학	N	N	N	N	N	4665	-35	5	-0.74	19559415	4225	68.15	4695	4695	4560	6110	3290	4700	4629.45	1.14	-922	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	930	6.05	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.73	4200	20240806	11.07	8440	-44.73	20240228	4200	11.07	20240806	8440	-44.73	20240228	4200	11.07	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
154	20241002	150154	57	100.00	KOSPI	화학	N	N	N	N	N	4645	-55	5	-1.17	18440645	3985	64.27	4695	4695	4560	6110	3290	4700	4627.51	1.14	-929	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	926	6.02	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.96	4200	20240806	10.60	8440	-44.96	20240228	4200	10.60	20240806	8440	-44.96	20240228	4200	10.60	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
155	20241002	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4635	-65	5	-1.38	15897560	3438	55.45	4695	4695	4560	6110	3290	4700	4624.07	1.14	-920	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	924	6.01	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.08	4200	20240806	10.36	8440	-45.08	20240228	4200	10.36	20240806	8440	-45.08	20240228	4200	10.36	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
156	20241002	130153	57	100.00	KOSPI	화학	N	N	N	N	N	4640	-60	5	-1.28	12381160	2680	43.23	4695	4695	4560	6110	3290	4700	4619.84	1.14	-891	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	925	6.02	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
157	20241002	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4610	-90	5	-1.91	12367240	2677	43.18	4695	4695	4560	6110	3290	4700	4619.81	1.14	-890	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
158	20241002	110151	57	100.00	KOSPI	화학	N	N	N	N	N	4640	-60	5	-1.28	10430885	2260	36.45	4695	4695	4560	6110	3290	4700	4615.44	1.14	-866	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	925	6.02	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
159	20241002	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4610	-90	5	-1.91	7011535	1520	24.52	4695	4695	4560	6110	3290	4700	4612.85	1.14	-715	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	919	5.98	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N
160	20241002	090151	57	100.00	KOSPI	화학	N	N	N	N	N	4690	-10	5	-0.21	28165	6	0.10	4695	4695	4690	6110	3290	4700	4694.17	1.14	-6	4810	4755	4695	4640	4580	4725	4610	100	1410	500	3000	5	1	19930000	935	6.08	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.08	N	004840	500	99 억	227402	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History