KissMeData/005950/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160215	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11840	-540	5	-4.36	2112030110	175802	193.86	12490	12490	11780	16090	8670	12380	12013.93	6.67	-32057	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2690	11.94	1.04	12	0.77	992.00	11401.00	38850	20230614	-69.52	8775	20230103	34.93	38850	-69.52	20230614	8775	34.93	20230103	63000	-81.21	20230411	11780	0.51	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	57	N	N
3	20231031	150217	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11880	-500	5	-4.04	1955208760	162546	179.25	12490	12490	11800	16090	8670	12380	12028.61	6.67	-34549	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2699	11.98	1.04	12	0.72	992.00	11401.00	38850	20230614	-69.42	8775	20230103	35.38	38850	-69.42	20230614	8775	35.38	20230103	63000	-81.14	20230411	11800	0.68	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
4	20231031	140220	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11840	-540	5	-4.36	1693332460	140427	154.85	12490	12490	11810	16090	8670	12380	12058.41	6.67	-40538	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2690	11.94	1.04	12	0.62	992.00	11401.00	38850	20230614	-69.52	8775	20230103	34.93	38850	-69.52	20230614	8775	34.93	20230103	63000	-81.21	20230411	11810	0.25	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
5	20231031	130217	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11880	-500	5	-4.04	1502148120	124289	137.06	12490	12490	11870	16090	8670	12380	12085.88	6.67	-44034	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2699	11.98	1.04	12	0.55	992.00	11401.00	38850	20230614	-69.42	8775	20230103	35.38	38850	-69.42	20230614	8775	35.38	20230103	63000	-81.14	20230411	11870	0.08	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
6	20231031	120213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11960	-420	5	-3.39	1278726610	105521	116.36	12490	12490	11930	16090	8670	12380	12118.17	6.67	-41527	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2718	12.06	1.05	12	0.46	992.00	11401.00	38850	20230614	-69.21	8775	20230103	36.30	38850	-69.21	20230614	8775	36.30	20230103	63000	-81.02	20230411	11930	0.25	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
7	20231031	110219	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12000	-380	5	-3.07	1068277620	87951	96.99	12490	12490	12000	16090	8670	12380	12146.23	6.67	-36512	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2727	12.10	1.05	12	0.39	992.00	11401.00	38850	20230614	-69.11	8775	20230103	36.75	38850	-69.11	20230614	8775	36.75	20230103	63000	-80.95	20230411	12000	0.00	20231031	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
8	20231031	100219	57	100.00	KOSPI		화학	N	N	N	N	N	12100	-280	5	-2.26	745668700	61143	67.42	12490	12490	12050	16090	8670	12380	12195.43	6.67	-31521	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2749	12.20	1.06	12	0.27	992.00	11401.00	38850	20230614	-68.85	8775	20230103	37.89	38850	-68.85	20230614	8775	37.89	20230103	63000	-80.79	20230411	12030	0.58	20231027	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
9	20231031	090216	57	100.00	KOSPI		화학	N	N	N	N	N	12320	-60	5	-0.48	115668190	9320	10.28	12490	12490	12310	16090	8670	12380	12410.82	6.67	-6984	12686	12532	12306	12152	11926	12610	12230	1136	3710	5000	7670	10	1	22722739	2799	12.42	1.08	12	0.04	992.00	11401.00	38850	20230614	-68.29	8775	20230103	40.40	38850	-68.29	20230614	8775	40.40	20230103	63000	-80.44	20230411	12030	2.41	20231027	3.55	N	005950	5000	1136 억	1516404	N	N	0	N	N
10	20231030	160215	57	100.00	KOSPI		화학	N	N	N	N	N	12380	130	2	1.06	1098939660	89203	39.96	12080	12460	12080	15920	8580	12250	12319.56	6.59	18886	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2813	12.48	1.09	12	0.39	992.00	11401.00	38850	20230614	-68.13	8775	20230103	41.08	38850	-68.13	20230614	8775	41.08	20230103	63000	-80.35	20230411	12030	2.91	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
11	20231030	150212	57	100.00	KOSPI		화학	N	N	N	N	N	12350	100	2	0.82	1049033680	85165	38.15	12080	12460	12080	15920	8580	12250	12317.71	6.59	17002	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2806	12.45	1.08	12	0.37	992.00	11401.00	38850	20230614	-68.21	8775	20230103	40.74	38850	-68.21	20230614	8775	40.74	20230103	63000	-80.40	20230411	12030	2.66	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
12	20231030	140213	57	100.00	KOSPI		화학	N	N	N	N	N	12380	130	2	1.06	918777510	74574	33.41	12080	12460	12080	15920	8580	12250	12320.40	6.59	17935	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2813	12.48	1.09	12	0.33	992.00	11401.00	38850	20230614	-68.13	8775	20230103	41.08	38850	-68.13	20230614	8775	41.08	20230103	63000	-80.35	20230411	12030	2.91	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
13	20231030	130212	57	100.00	KOSPI		화학	N	N	N	N	N	12390	140	2	1.14	800529760	65035	29.14	12080	12460	12080	15920	8580	12250	12309.27	6.59	17787	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2815	12.49	1.09	12	0.29	992.00	11401.00	38850	20230614	-68.11	8775	20230103	41.20	38850	-68.11	20230614	8775	41.20	20230103	63000	-80.33	20230411	12030	2.99	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
14	20231030	120211	57	100.00	KOSPI		화학	N	N	N	N	N	12360	110	2	0.90	717460390	58316	26.13	12080	12460	12080	15920	8580	12250	12303.03	6.59	19858	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2809	12.46	1.08	12	0.26	992.00	11401.00	38850	20230614	-68.19	8775	20230103	40.85	38850	-68.19	20230614	8775	40.85	20230103	63000	-80.38	20230411	12030	2.74	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
15	20231030	110211	57	100.00	KOSPI		화학	N	N	N	N	N	12380	130	2	1.06	616729500	50183	22.48	12080	12460	12080	15920	8580	12250	12289.66	6.59	18087	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2813	12.48	1.09	12	0.22	992.00	11401.00	38850	20230614	-68.13	8775	20230103	41.08	38850	-68.13	20230614	8775	41.08	20230103	63000	-80.35	20230411	12030	2.91	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
16	20231030	100211	57	100.00	KOSPI		화학	N	N	N	N	N	12330	80	2	0.65	424402540	34625	15.51	12080	12460	12080	15920	8580	12250	12257.13	6.59	11792	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2802	12.43	1.08	12	0.15	992.00	11401.00	38850	20230614	-68.26	8775	20230103	40.51	38850	-68.26	20230614	8775	40.51	20230103	63000	-80.43	20230411	12030	2.49	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
17	20231030	090209	57	100.00	KOSPI		화학	N	N	N	N	N	12290	40	2	0.33	103012290	8483	3.80	12080	12290	12080	15920	8580	12250	12142.61	6.59	1795	12930	12590	12310	11970	11690	12760	12140	1136	3670	5000	7590	10	1	22722739	2793	12.39	1.08	12	0.04	992.00	11401.00	38850	20230614	-68.37	8775	20230103	40.06	38850	-68.37	20230614	8775	40.06	20230103	63000	-80.49	20230411	12030	2.16	20231027	3.64	N	005950	5000	1136 억	1496957	N	N	0	N	N
18	20231027	150211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12310	130	2	1.07	2633246960	213770	102.90	12060	12650	12030	15830	8530	12180	12318.13	6.22	80308	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2797	12.41	1.08	12	0.94	992.00	11401.00	38850	20230614	-68.31	8775	20230103	40.28	38850	-68.31	20230614	8775	40.28	20230103	63000	-80.46	20230411	12030	2.33	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
19	20231027	140211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12410	230	2	1.89	2393394270	194292	93.52	12060	12650	12030	15830	8530	12180	12318.54	6.22	73596	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2820	12.51	1.09	12	0.86	992.00	11401.00	38850	20230614	-68.06	8775	20230103	41.42	38850	-68.06	20230614	8775	41.42	20230103	63000	-80.30	20230411	12030	3.16	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
20	20231027	130209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12370	190	2	1.56	2230888000	181176	87.21	12060	12650	12030	15830	8530	12180	12313.37	6.22	69049	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2811	12.47	1.08	12	0.80	992.00	11401.00	38850	20230614	-68.16	8775	20230103	40.97	38850	-68.16	20230614	8775	40.97	20230103	63000	-80.37	20230411	12030	2.83	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
21	20231027	120211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12580	400	2	3.28	2009863450	163396	78.65	12060	12650	12030	15830	8530	12180	12300.57	6.22	60502	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2859	12.68	1.10	12	0.72	992.00	11401.00	38850	20230614	-67.62	8775	20230103	43.36	38850	-67.62	20230614	8775	43.36	20230103	63000	-80.03	20230411	12030	4.57	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
22	20231027	110211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12500	320	2	2.63	1677053700	136969	65.93	12060	12510	12030	15830	8530	12180	12244.04	6.22	47277	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2840	12.60	1.10	12	0.60	992.00	11401.00	38850	20230614	-67.82	8775	20230103	42.45	38850	-67.82	20230614	8775	42.45	20230103	63000	-80.16	20230411	12030	3.91	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
23	20231027	100211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12150	-30	5	-0.25	1159103240	95074	45.76	12060	12390	12030	15830	8530	12180	12191.59	6.22	28782	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2761	12.25	1.07	12	0.42	992.00	11401.00	38850	20230614	-68.73	8775	20230103	38.46	38850	-68.73	20230614	8775	38.46	20230103	63000	-80.71	20230411	12030	1.00	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
24	20231027	090209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12340	160	2	1.31	387510580	31955	15.38	12060	12380	12060	15830	8530	12180	12126.76	6.22	20692	13286	12732	12416	11862	11546	12575	11705	1136	3650	5000	7550	10	1	22722739	2804	12.44	1.08	12	0.14	992.00	11401.00	38850	20230614	-68.24	8775	20230103	40.63	38850	-68.24	20230614	8775	40.63	20230103	63000	-80.41	20230411	12060	2.32	20231027	3.67	N	005950	5000	1136 억	1412546	N	N	0	N	N
25	20231026	160208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12180	-940	5	-7.16	2549023260	204962	148.43	12800	12970	12100	17050	9190	13120	12437.04	6.22	-3456	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2768	12.28	1.07	12	0.90	992.00	11401.00	38850	20230614	-68.65	8775	20230103	38.80	38850	-68.65	20230614	8775	38.80	20230103	63000	-80.67	20230411	12100	0.66	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
26	20231026	150209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12270	-850	5	-6.48	2380992540	191187	138.46	12800	12970	12100	17050	9190	13120	12453.74	6.22	-8542	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2788	12.37	1.08	12	0.84	992.00	11401.00	38850	20230614	-68.42	8775	20230103	39.83	38850	-68.42	20230614	8775	39.83	20230103	63000	-80.52	20230411	12100	1.40	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
27	20231026	140208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12260	-860	5	-6.55	1894533910	151318	109.58	12800	12970	12230	17050	9190	13120	12520.22	6.22	-19197	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2786	12.36	1.08	12	0.67	992.00	11401.00	38850	20230614	-68.44	8775	20230103	39.72	38850	-68.44	20230614	8775	39.72	20230103	63000	-80.54	20230411	12230	0.25	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
28	20231026	130208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12380	-740	5	-5.64	1618356750	128879	93.33	12800	12970	12340	17050	9190	13120	12557.18	6.22	-10474	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2813	12.48	1.09	12	0.57	992.00	11401.00	38850	20230614	-68.13	8775	20230103	41.08	38850	-68.13	20230614	8775	41.08	20230103	63000	-80.35	20230411	12340	0.32	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
29	20231026	120209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12370	-750	5	-5.72	1409960910	112034	81.13	12800	12970	12370	17050	9190	13120	12585.12	6.22	-10325	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2811	12.47	1.08	12	0.49	992.00	11401.00	38850	20230614	-68.16	8775	20230103	40.97	38850	-68.16	20230614	8775	40.97	20230103	63000	-80.37	20230411	12370	0.00	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
30	20231026	110210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12600	-520	5	-3.96	1032315170	81789	59.23	12800	12970	12500	17050	9190	13120	12621.69	6.22	2747	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2863	12.70	1.11	12	0.36	992.00	11401.00	38850	20230614	-67.57	8775	20230103	43.59	38850	-67.57	20230614	8775	43.59	20230103	63000	-80.00	20230411	12500	0.80	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
31	20231026	100210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12600	-520	5	-3.96	760421630	60257	43.64	12800	12970	12500	17050	9190	13120	12619.64	6.22	-391	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2863	12.70	1.11	12	0.27	992.00	11401.00	38850	20230614	-67.57	8775	20230103	43.59	38850	-67.57	20230614	8775	43.59	20230103	63000	-80.00	20230411	12500	0.80	20231026	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
32	20231026	090208	57	100.00	KOSPI		화학	N	N	N	N	N	12690	-430	5	-3.28	86505830	6771	4.90	12800	12970	12620	17050	9190	13120	12775.93	6.22	-1006	13633	13376	13233	12976	12833	13305	12905	1136	3930	5000	8130	10	1	22722739	2884	12.79	1.11	12	0.03	992.00	11401.00	38850	20230614	-67.34	8775	20230103	44.62	38850	-67.34	20230614	8775	44.62	20230103	63000	-79.86	20230411	12510	1.44	20231024	3.71	N	005950	5000	1136 억	1414195	N	N	0	N	N
33	20231025	160209	57	100.00	KOSPI		화학	N	N	N	N	N	13120	-240	5	-1.80	1770323320	134049	74.46	13360	13490	13090	17360	9360	13360	13206.77	5.48	-7982	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	2981	13.23	1.15	12	0.59	992.00	11401.00	38850	20230614	-66.23	8775	20230103	49.52	38850	-66.23	20230614	8775	49.52	20230103	63000	-79.17	20230411	12510	4.88	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
34	20231025	150209	57	100.00	KOSPI		화학	N	N	N	N	N	13120	-240	5	-1.80	1638649910	124017	68.89	13360	13490	13090	17360	9360	13360	13213.11	5.48	-6682	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	2981	13.23	1.15	12	0.55	992.00	11401.00	38850	20230614	-66.23	8775	20230103	49.52	38850	-66.23	20230614	8775	49.52	20230103	63000	-79.17	20230411	12510	4.88	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
35	20231025	140207	57	100.00	KOSPI		화학	N	N	N	N	N	13150	-210	5	-1.57	1310639690	99012	55.00	13360	13490	13090	17360	9360	13360	13237.18	5.48	-5470	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	2988	13.26	1.15	12	0.44	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	12510	5.12	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
36	20231025	130209	57	100.00	KOSPI		화학	N	N	N	N	N	13170	-190	5	-1.42	1098793830	82982	46.09	13360	13490	13090	17360	9360	13360	13241.35	5.48	-5893	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	2993	13.28	1.16	12	0.37	992.00	11401.00	38850	20230614	-66.10	8775	20230103	50.09	38850	-66.10	20230614	8775	50.09	20230103	63000	-79.10	20230411	12510	5.28	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
37	20231025	120209	57	100.00	KOSPI		화학	N	N	N	N	N	13250	-110	5	-0.82	901779150	67982	37.76	13360	13490	13160	17360	9360	13360	13264.97	5.48	1785	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	3011	13.36	1.16	12	0.30	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	12510	5.92	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
38	20231025	110208	57	100.00	KOSPI		화학	N	N	N	N	N	13220	-140	5	-1.05	764402950	57582	31.98	13360	13490	13160	17360	9360	13360	13275.03	5.48	5021	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	3004	13.33	1.16	12	0.25	992.00	11401.00	38850	20230614	-65.97	8775	20230103	50.66	38850	-65.97	20230614	8775	50.66	20230103	63000	-79.02	20230411	12510	5.68	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
39	20231025	100207	57	100.00	KOSPI		화학	N	N	N	N	N	13210	-150	5	-1.12	453335960	34022	18.90	13360	13490	13210	17360	9360	13360	13324.79	5.48	-6049	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	3002	13.32	1.16	12	0.15	992.00	11401.00	38850	20230614	-66.00	8775	20230103	50.54	38850	-66.00	20230614	8775	50.54	20230103	63000	-79.03	20230411	12510	5.60	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
40	20231025	090208	57	100.00	KOSPI		화학	N	N	N	N	N	13440	80	2	0.60	104686070	7819	4.34	13360	13450	13360	17360	9360	13360	13388.68	5.48	1709	13980	13670	13090	12780	12200	13825	12935	1136	4000	5000	8280	10	1	22722739	3054	13.55	1.18	12	0.03	992.00	11401.00	38850	20230614	-65.41	8775	20230103	53.16	38850	-65.41	20230614	8775	53.16	20230103	63000	-78.67	20230411	12510	7.43	20231024	3.77	N	005950	5000	1136 억	1245473	N	N	0	N	N
41	20231024	160206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13360	270	2	2.06	2321388410	178787	133.60	13110	13400	12510	17010	9170	13090	12983.66	5.25	48213	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	3036	13.47	1.17	12	0.79	992.00	11401.00	38850	20230614	-65.61	8775	20230103	52.25	38850	-65.61	20230614	8775	52.25	20230103	63000	-78.79	20230411	12510	6.79	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
42	20231024	150207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13340	250	2	1.91	2201153330	169778	126.87	13110	13400	12510	17010	9170	13090	12964.82	5.25	43339	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	3031	13.45	1.17	12	0.75	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	12510	6.63	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
43	20231024	140205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13200	110	2	0.84	1897329320	146944	109.81	13110	13400	12510	17010	9170	13090	12911.81	5.25	31247	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	2999	13.31	1.16	12	0.65	992.00	11401.00	38850	20230614	-66.02	8775	20230103	50.43	38850	-66.02	20230614	8775	50.43	20230103	63000	-79.05	20230411	12510	5.52	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
44	20231024	130208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13090	0	3	0.00	1576673370	122511	91.55	13110	13400	12510	17010	9170	13090	12869.48	5.25	13720	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	2974	13.20	1.15	12	0.54	992.00	11401.00	38850	20230614	-66.31	8775	20230103	49.17	38850	-66.31	20230614	8775	49.17	20230103	63000	-79.22	20230411	12510	4.64	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
45	20231024	120206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12900	-190	5	-1.45	1399504010	108869	81.35	13110	13400	12510	17010	9170	13090	12854.73	5.25	8445	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	2931	13.00	1.13	12	0.48	992.00	11401.00	38850	20230614	-66.80	8775	20230103	47.01	38850	-66.80	20230614	8775	47.01	20230103	63000	-79.52	20230411	12510	3.12	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
46	20231024	110206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12720	-370	5	-2.83	1174395300	91348	68.26	13110	13400	12510	17010	9170	13090	12856.04	5.25	2166	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	2890	12.82	1.12	12	0.40	992.00	11401.00	38850	20230614	-67.26	8775	20230103	44.96	38850	-67.26	20230614	8775	44.96	20230103	63000	-79.81	20230411	12510	1.68	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
47	20231024	100206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12770	-320	5	-2.44	639501970	49065	36.66	13110	13400	12770	17010	9170	13090	13033.66	5.25	-7931	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	2902	12.87	1.12	12	0.22	992.00	11401.00	38850	20230614	-67.13	8775	20230103	45.53	38850	-67.13	20230614	8775	45.53	20230103	63000	-79.73	20230411	12770	0.00	20231024	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
48	20231024	090207	57	100.00	KOSPI		화학	N	N	N	N	N	13370	280	2	2.14	92410550	7003	5.23	13110	13400	13110	17010	9170	13090	13197.28	5.25	4225	13630	13360	13160	12890	12690	13495	13025	1136	3920	5000	8110	10	1	22722739	3038	13.48	1.17	12	0.03	992.00	11401.00	38850	20230614	-65.59	8775	20230103	52.36	38850	-65.59	20230614	8775	52.36	20230103	63000	-78.78	20230411	12960	3.16	20231023	3.87	N	005950	5000	1136 억	1193914	N	N	0	N	N
49	20231023	160205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13090	-210	5	-1.58	1729991760	131210	66.85	12960	13430	12960	17290	9310	13300	13185.06	5.13	28315	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	2974	13.20	1.15	12	0.58	992.00	11401.00	38850	20230614	-66.31	8775	20230103	49.17	38850	-66.31	20230614	8775	49.17	20230103	63000	-79.22	20230411	12960	1.00	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
50	20231023	150203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13100	-200	5	-1.50	1632262460	123745	63.05	12960	13430	12960	17290	9310	13300	13190.53	5.13	27020	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	2977	13.21	1.15	12	0.54	992.00	11401.00	38850	20230614	-66.28	8775	20230103	49.29	38850	-66.28	20230614	8775	49.29	20230103	63000	-79.21	20230411	12960	1.08	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
51	20231023	140205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13150	-150	5	-1.13	1437375080	108896	55.48	12960	13430	12960	17290	9310	13300	13199.52	5.13	27660	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	2988	13.26	1.15	12	0.48	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	12960	1.47	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
52	20231023	130206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13150	-150	5	-1.13	1268427480	96071	48.95	12960	13430	12960	17290	9310	13300	13203.02	5.13	28688	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	2988	13.26	1.15	12	0.42	992.00	11401.00	38850	20230614	-66.15	8775	20230103	49.86	38850	-66.15	20230614	8775	49.86	20230103	63000	-79.13	20230411	12960	1.47	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
53	20231023	120204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13200	-100	5	-0.75	1147312270	86882	44.27	12960	13430	12960	17290	9310	13300	13205.41	5.13	28323	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	2999	13.31	1.16	12	0.38	992.00	11401.00	38850	20230614	-66.02	8775	20230103	50.43	38850	-66.02	20230614	8775	50.43	20230103	63000	-79.05	20230411	12960	1.85	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
54	20231023	110205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13340	40	2	0.30	942376170	71418	36.39	12960	13430	12960	17290	9310	13300	13195.22	5.13	28086	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	3031	13.45	1.17	12	0.31	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	12960	2.93	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
55	20231023	100203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13250	-50	5	-0.38	630033280	47872	24.39	12960	13430	12960	17290	9310	13300	13160.79	5.13	20327	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	3011	13.36	1.16	12	0.21	992.00	11401.00	38850	20230614	-65.89	8775	20230103	51.00	38850	-65.89	20230614	8775	51.00	20230103	63000	-78.97	20230411	12960	2.24	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
56	20231023	090206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13290	-10	5	-0.08	176053240	13473	6.86	12960	13290	12960	17290	9310	13300	13067.10	5.13	5374	14166	13732	13366	12932	12566	13550	12750	1136	3990	5000	8240	10	1	22722739	3020	13.40	1.17	12	0.06	992.00	11401.00	38850	20230614	-65.79	8775	20230103	51.45	38850	-65.79	20230614	8775	51.45	20230103	63000	-78.90	20230411	12960	2.55	20231023	3.90	N	005950	5000	1136 억	1165652	N	N	0	N	N
57	20231020	160205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13300	-660	5	-4.73	2573947660	192930	123.73	13740	13800	13000	18140	9780	13960	13341.45	5.05	17982	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3022	13.41	1.17	12	0.85	992.00	11401.00	38850	20230614	-65.77	8775	20230103	51.57	38850	-65.77	20230614	8775	51.57	20230103	63000	-78.89	20230411	13000	2.31	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
58	20231020	150204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13260	-700	5	-5.01	2413969690	180906	116.02	13740	13800	13000	18140	9780	13960	13343.78	5.05	13971	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3013	13.37	1.16	12	0.80	992.00	11401.00	38850	20230614	-65.87	8775	20230103	51.11	38850	-65.87	20230614	8775	51.11	20230103	63000	-78.95	20230411	13000	2.00	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
59	20231020	140206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13530	-430	5	-3.08	2151590680	161313	103.45	13740	13800	13000	18140	9780	13960	13337.99	5.05	20762	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3074	13.64	1.19	12	0.71	992.00	11401.00	38850	20230614	-65.17	8775	20230103	54.19	38850	-65.17	20230614	8775	54.19	20230103	63000	-78.52	20230411	13000	4.08	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
60	20231020	130200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13340	-620	5	-4.44	1957128270	146853	94.18	13740	13800	13000	18140	9780	13960	13327.12	5.05	17977	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3031	13.45	1.17	12	0.65	992.00	11401.00	38850	20230614	-65.66	8775	20230103	52.02	38850	-65.66	20230614	8775	52.02	20230103	63000	-78.83	20230411	13000	2.62	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
61	20231020	120202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13290	-670	5	-4.80	1818702260	136472	87.52	13740	13800	13000	18140	9780	13960	13326.56	5.05	17869	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3020	13.40	1.17	12	0.60	992.00	11401.00	38850	20230614	-65.79	8775	20230103	51.45	38850	-65.79	20230614	8775	51.45	20230103	63000	-78.90	20230411	13000	2.23	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
62	20231020	110205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13140	-820	5	-5.87	1527950810	114373	73.35	13740	13800	13000	18140	9780	13960	13359.37	5.05	12516	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	2986	13.25	1.15	12	0.50	992.00	11401.00	38850	20230614	-66.18	8775	20230103	49.74	38850	-66.18	20230614	8775	49.74	20230103	63000	-79.14	20230411	13000	1.08	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
63	20231020	100204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13280	-680	5	-4.87	954386150	70800	45.40	13740	13800	13240	18140	9780	13960	13480.03	5.05	3613	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3018	13.39	1.16	12	0.31	992.00	11401.00	38850	20230614	-65.82	8775	20230103	51.34	38850	-65.82	20230614	8775	51.34	20230103	63000	-78.92	20230411	13240	0.30	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
64	20231020	090205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13800	-160	5	-1.15	96129160	6994	4.49	13740	13800	13720	18140	9780	13960	13744.52	5.05	3344	15026	14492	14206	13672	13386	14350	13530	1136	4180	5000	8650	10	1	22722739	3136	13.91	1.21	12	0.03	992.00	11401.00	38850	20230614	-64.48	8775	20230103	57.26	38850	-64.48	20230614	8775	57.26	20230103	63000	-78.10	20230411	13720	0.58	20231020	3.90	N	005950	5000	1136 억	1147997	N	N	0	N	N
65	20231019	160203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13960	-880	5	-5.93	2177381380	153402	133.01	14510	14740	13920	19290	10390	14840	14194.62	5.29	-54092	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3172	14.07	1.22	12	0.68	992.00	11401.00	38850	20230614	-64.07	8775	20230103	59.09	38850	-64.07	20230614	8775	59.09	20230103	63000	-77.84	20230411	13920	0.29	20231019	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
66	20231019	150203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13990	-850	5	-5.73	1990010330	139982	121.38	14510	14740	13920	19290	10390	14840	14216.19	5.29	-50235	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3179	14.10	1.23	12	0.62	992.00	11401.00	38850	20230614	-63.99	8775	20230103	59.43	38850	-63.99	20230614	8775	59.43	20230103	63000	-77.79	20230411	13920	0.50	20231019	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
67	20231019	140204	57	100.00	KOSPI		화학	N	N	N	N	N	14100	-740	5	-4.99	1439090300	100689	87.31	14510	14740	14070	19290	10390	14840	14292.43	5.29	-43979	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3204	14.21	1.24	12	0.44	992.00	11401.00	38850	20230614	-63.71	8775	20230103	60.68	38850	-63.71	20230614	8775	60.68	20230103	63000	-77.62	20230411	14000	0.71	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
68	20231019	130203	57	100.00	KOSPI		화학	N	N	N	N	N	14200	-640	5	-4.31	1224550020	85497	74.13	14510	14740	14130	19290	10390	14840	14322.73	5.29	-34769	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3227	14.31	1.25	12	0.38	992.00	11401.00	38850	20230614	-63.45	8775	20230103	61.82	38850	-63.45	20230614	8775	61.82	20230103	63000	-77.46	20230411	14000	1.43	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
69	20231019	120203	57	100.00	KOSPI		화학	N	N	N	N	N	14230	-610	5	-4.11	977473470	68074	59.03	14510	14740	14230	19290	10390	14840	14358.98	5.29	-29531	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3233	14.34	1.25	12	0.30	992.00	11401.00	38850	20230614	-63.37	8775	20230103	62.17	38850	-63.37	20230614	8775	62.17	20230103	63000	-77.41	20230411	14000	1.64	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
70	20231019	110203	57	100.00	KOSPI		화학	N	N	N	N	N	14310	-530	5	-3.57	752087550	52284	45.34	14510	14740	14310	19290	10390	14840	14384.66	5.29	-21633	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3252	14.43	1.26	12	0.23	992.00	11401.00	38850	20230614	-63.17	8775	20230103	63.08	38850	-63.17	20230614	8775	63.08	20230103	63000	-77.29	20230411	14000	2.21	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
71	20231019	100202	57	100.00	KOSPI		화학	N	N	N	N	N	14400	-440	5	-2.96	455834940	31646	27.44	14510	14740	14320	19290	10390	14840	14404.19	5.29	-8052	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3272	14.52	1.26	12	0.14	992.00	11401.00	38850	20230614	-62.93	8775	20230103	64.10	38850	-62.93	20230614	8775	64.10	20230103	63000	-77.14	20230411	14000	2.86	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
72	20231019	090204	57	100.00	KOSPI		화학	N	N	N	N	N	14530	-310	5	-2.09	64508340	4444	3.85	14510	14740	14450	19290	10390	14840	14515.83	5.29	-1059	15380	15110	14930	14660	14480	15020	14570	1136	4450	5000	9200	10	1	22722739	3302	14.65	1.27	12	0.02	992.00	11401.00	38850	20230614	-62.60	8775	20230103	65.58	38850	-62.60	20230614	8775	65.58	20230103	63000	-76.94	20230411	14000	3.79	20231006	3.95	N	005950	5000	1136 억	1202243	N	N	0	N	N
73	20231018	160204	57	100.00	KOSPI		화학	N	N	N	N	N	14840	-390	5	-2.56	1705376490	114442	64.44	15200	15200	14750	19790	10670	15230	14901.68	5.45	-33568	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3372	14.96	1.30	12	0.50	992.00	11401.00	38850	20230614	-61.80	8775	20230103	69.12	38850	-61.80	20230614	8775	69.12	20230103	63000	-76.44	20230411	14000	6.00	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
74	20231018	150203	57	100.00	KOSPI		화학	N	N	N	N	N	14790	-440	5	-2.89	1580676970	106030	59.71	15200	15200	14750	19790	10670	15230	14907.82	5.45	-29529	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3361	14.91	1.30	12	0.47	992.00	11401.00	38850	20230614	-61.93	8775	20230103	68.55	38850	-61.93	20230614	8775	68.55	20230103	63000	-76.52	20230411	14000	5.64	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
75	20231018	140201	57	100.00	KOSPI		화학	N	N	N	N	N	14790	-440	5	-2.89	1402413990	93981	52.92	15200	15200	14750	19790	10670	15230	14922.31	5.45	-27370	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3361	14.91	1.30	12	0.41	992.00	11401.00	38850	20230614	-61.93	8775	20230103	68.55	38850	-61.93	20230614	8775	68.55	20230103	63000	-76.52	20230411	14000	5.64	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
76	20231018	130201	57	100.00	KOSPI		화학	N	N	N	N	N	14850	-380	5	-2.50	1241541500	83108	46.80	15200	15200	14750	19790	10670	15230	14938.89	5.45	-19149	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3374	14.97	1.30	12	0.37	992.00	11401.00	38850	20230614	-61.78	8775	20230103	69.23	38850	-61.78	20230614	8775	69.23	20230103	63000	-76.43	20230411	14000	6.07	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
77	20231018	120203	57	100.00	KOSPI		화학	N	N	N	N	N	14770	-460	5	-3.02	1171898770	78407	44.15	15200	15200	14750	19790	10670	15230	14946.35	5.45	-17454	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3356	14.89	1.30	12	0.35	992.00	11401.00	38850	20230614	-61.98	8775	20230103	68.32	38850	-61.98	20230614	8775	68.32	20230103	63000	-76.56	20230411	14000	5.50	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
78	20231018	110203	57	100.00	KOSPI		화학	N	N	N	N	N	14900	-330	5	-2.17	862544410	57535	32.40	15200	15200	14820	19790	10670	15230	14991.64	5.45	-6044	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3386	15.02	1.31	12	0.25	992.00	11401.00	38850	20230614	-61.65	8775	20230103	69.80	38850	-61.65	20230614	8775	69.80	20230103	63000	-76.35	20230411	14000	6.43	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
79	20231018	100203	57	100.00	KOSPI		화학	N	N	N	N	N	14900	-330	5	-2.17	663517910	44189	24.88	15200	15200	14820	19790	10670	15230	15015.45	5.45	-5324	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3386	15.02	1.31	12	0.19	992.00	11401.00	38850	20230614	-61.65	8775	20230103	69.80	38850	-61.65	20230614	8775	69.80	20230103	63000	-76.35	20230411	14000	6.43	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
80	20231018	090202	57	100.00	KOSPI		화학	N	N	N	N	N	15050	-180	5	-1.18	34839520	2299	1.29	15200	15200	15050	19790	10670	15230	15154.17	5.45	-1444	15783	15506	15083	14806	14383	15645	14945	1136	4560	5000	9440	10	1	22722739	3420	15.17	1.32	12	0.01	992.00	11401.00	38850	20230614	-61.26	8775	20230103	71.51	38850	-61.26	20230614	8775	71.51	20230103	63000	-76.11	20230411	14000	7.50	20231006	3.98	N	005950	5000	1136 억	1237998	N	N	0	N	N
81	20231017	160204	57	100.00	KOSPI		화학	N	N	N	N	N	15230	620	2	4.24	2676773630	176640	176.78	14660	15360	14660	18990	10230	14610	15153.79	5.21	52381	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3461	15.35	1.34	12	0.78	992.00	11401.00	38850	20230614	-60.80	8775	20230103	73.56	38850	-60.80	20230614	8775	73.56	20230103	63000	-75.83	20230411	14000	8.79	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
82	20231017	150202	57	100.00	KOSPI		화학	N	N	N	N	N	15210	600	2	4.11	2522923220	166536	166.67	14660	15360	14660	18990	10230	14610	15149.42	5.21	54003	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3456	15.33	1.33	12	0.73	992.00	11401.00	38850	20230614	-60.85	8775	20230103	73.33	38850	-60.85	20230614	8775	73.33	20230103	63000	-75.86	20230411	14000	8.64	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
83	20231017	140202	57	100.00	KOSPI		화학	N	N	N	N	N	15200	590	2	4.04	2377335320	156942	157.06	14660	15360	14660	18990	10230	14610	15147.86	5.21	50864	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3454	15.32	1.33	12	0.69	992.00	11401.00	38850	20230614	-60.88	8775	20230103	73.22	38850	-60.88	20230614	8775	73.22	20230103	63000	-75.87	20230411	14000	8.57	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
84	20231017	130202	57	100.00	KOSPI		화학	N	N	N	N	N	15160	550	2	3.76	2133860690	140955	141.07	14660	15360	14660	18990	10230	14610	15138.60	5.21	52292	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3445	15.28	1.33	12	0.62	992.00	11401.00	38850	20230614	-60.98	8775	20230103	72.76	38850	-60.98	20230614	8775	72.76	20230103	63000	-75.94	20230411	14000	8.29	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
85	20231017	120203	57	100.00	KOSPI		화학	N	N	N	N	N	15220	610	2	4.18	1952747890	129025	129.13	14660	15360	14660	18990	10230	14610	15134.65	5.21	54787	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3458	15.34	1.33	12	0.57	992.00	11401.00	38850	20230614	-60.82	8775	20230103	73.45	38850	-60.82	20230614	8775	73.45	20230103	63000	-75.84	20230411	14000	8.71	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
86	20231017	110200	57	100.00	KOSPI		화학	N	N	N	N	N	15250	640	2	4.38	1718487640	113635	113.72	14660	15360	14660	18990	10230	14610	15122.87	5.21	48460	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3465	15.37	1.34	12	0.50	992.00	11401.00	38850	20230614	-60.75	8775	20230103	73.79	38850	-60.75	20230614	8775	73.79	20230103	63000	-75.79	20230411	14000	8.93	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
87	20231017	100200	57	100.00	KOSPI		화학	N	N	N	N	N	15190	580	2	3.97	963695730	64098	64.15	14660	15230	14660	18990	10230	14610	15034.72	5.21	32632	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3452	15.31	1.33	12	0.28	992.00	11401.00	38850	20230614	-60.90	8775	20230103	73.11	38850	-60.90	20230614	8775	73.11	20230103	63000	-75.89	20230411	14000	8.50	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
88	20231017	090201	57	100.00	KOSPI		화학	N	N	N	N	N	14810	200	2	1.37	67706760	4592	4.60	14660	14930	14660	18990	10230	14610	14744.50	5.21	2540	15123	14866	14673	14416	14223	14770	14320	1136	4380	5000	9050	10	1	22722739	3365	14.93	1.30	12	0.02	992.00	11401.00	38850	20230614	-61.88	8775	20230103	68.77	38850	-61.88	20230614	8775	68.77	20230103	63000	-76.49	20230411	14000	5.79	20231006	3.97	N	005950	5000	1136 억	1184020	N	N	0	N	N
89	20231016	160200	57	100.00	KOSPI		화학	N	N	N	N	N	14610	-430	5	-2.86	1448985360	99046	69.90	14910	14930	14480	19550	10530	15040	14629.23	5.22	-2425	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3320	14.73	1.28	12	0.44	992.00	11401.00	38850	20230614	-62.39	8775	20230103	66.50	38850	-62.39	20230614	8775	66.50	20230103	63000	-76.81	20230411	14000	4.36	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
90	20231016	150200	57	100.00	KOSPI		화학	N	N	N	N	N	14540	-500	5	-3.32	1333386210	91131	64.31	14910	14930	14480	19550	10530	15040	14631.29	5.22	-3240	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3304	14.66	1.28	12	0.40	992.00	11401.00	38850	20230614	-62.57	8775	20230103	65.70	38850	-62.57	20230614	8775	65.70	20230103	63000	-76.92	20230411	14000	3.86	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
91	20231016	140201	57	100.00	KOSPI		화학	N	N	N	N	N	14540	-500	5	-3.32	1157255080	78994	55.74	14910	14930	14500	19550	10530	15040	14649.64	5.22	-957	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3304	14.66	1.28	12	0.35	992.00	11401.00	38850	20230614	-62.57	8775	20230103	65.70	38850	-62.57	20230614	8775	65.70	20230103	63000	-76.92	20230411	14000	3.86	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
92	20231016	130200	57	100.00	KOSPI		화학	N	N	N	N	N	14590	-450	5	-2.99	971092520	66172	46.70	14910	14930	14500	19550	10530	15040	14674.98	5.22	208	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3315	14.71	1.28	12	0.29	992.00	11401.00	38850	20230614	-62.45	8775	20230103	66.27	38850	-62.45	20230614	8775	66.27	20230103	63000	-76.84	20230411	14000	4.21	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
93	20231016	120202	57	100.00	KOSPI		화학	N	N	N	N	N	14510	-530	5	-3.52	807377890	54893	38.74	14910	14930	14500	19550	10530	15040	14707.89	5.22	-2927	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3297	14.63	1.27	12	0.24	992.00	11401.00	38850	20230614	-62.65	8775	20230103	65.36	38850	-62.65	20230614	8775	65.36	20230103	63000	-76.97	20230411	14000	3.64	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
94	20231016	110201	57	100.00	KOSPI		화학	N	N	N	N	N	14620	-420	5	-2.79	630601530	42753	30.17	14910	14930	14500	19550	10530	15040	14749.51	5.22	-479	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3322	14.74	1.28	12	0.19	992.00	11401.00	38850	20230614	-62.37	8775	20230103	66.61	38850	-62.37	20230614	8775	66.61	20230103	63000	-76.79	20230411	14000	4.43	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
95	20231016	100158	57	100.00	KOSPI		화학	N	N	N	N	N	14860	-180	5	-1.20	398823210	27073	19.11	14910	14930	14500	19550	10530	15040	14730.78	5.22	4292	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3377	14.98	1.30	12	0.12	992.00	11401.00	38850	20230614	-61.75	8775	20230103	69.34	38850	-61.75	20230614	8775	69.34	20230103	63000	-76.41	20230411	14000	6.14	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
96	20231016	090200	57	100.00	KOSPI		화학	N	N	N	N	N	14750	-290	5	-1.93	49514600	3339	2.36	14910	14910	14720	19550	10530	15040	14825.70	5.22	-1119	15686	15362	15126	14802	14566	15245	14685	1136	4510	5000	9320	10	1	22722739	3352	14.87	1.29	12	0.01	992.00	11401.00	38850	20230614	-62.03	8775	20230103	68.09	38850	-62.03	20230614	8775	68.09	20230103	63000	-76.59	20230411	14000	5.36	20231006	3.95	N	005950	5000	1136 억	1186761	N	N	0	N	N
97	20231012	160201	57	100.00	KOSPI		화학	N	N	N	N	N	15470	660	2	4.46	3437399730	224692	133.82	14810	15500	14810	19250	10370	14810	15298.23	5.26	39613	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3515	15.59	1.36	12	0.99	992.00	11401.00	38850	20230614	-60.18	8775	20230103	76.30	38850	-60.18	20230614	8775	76.30	20230103	63000	-75.44	20230411	14000	10.50	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	3	N	N
98	20231012	150200	57	100.00	KOSPI		화학	N	N	N	N	N	15410	600	2	4.05	3234991900	211592	126.02	14810	15500	14810	19250	10370	14810	15288.88	5.26	39497	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3502	15.53	1.35	12	0.93	992.00	11401.00	38850	20230614	-60.33	8775	20230103	75.61	38850	-60.33	20230614	8775	75.61	20230103	63000	-75.54	20230411	14000	10.07	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
99	20231012	140200	57	100.00	KOSPI		화학	N	N	N	N	N	15420	610	2	4.12	2944180430	192727	114.78	14810	15500	14810	19250	10370	14810	15276.49	5.26	39748	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3504	15.54	1.35	12	0.85	992.00	11401.00	38850	20230614	-60.31	8775	20230103	75.73	38850	-60.31	20230614	8775	75.73	20230103	63000	-75.52	20230411	14000	10.14	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
100	20231012	130200	57	100.00	KOSPI		화학	N	N	N	N	N	15370	560	2	3.78	2377734470	156012	92.92	14810	15370	14810	19250	10370	14810	15240.78	5.26	38256	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3492	15.49	1.35	12	0.69	992.00	11401.00	38850	20230614	-60.44	8775	20230103	75.16	38850	-60.44	20230614	8775	75.16	20230103	63000	-75.60	20230411	14000	9.79	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
101	20231012	120203	57	100.00	KOSPI		화학	N	N	N	N	N	15310	500	2	3.38	2050787960	134674	80.21	14810	15360	14810	19250	10370	14810	15227.87	5.26	30950	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3479	15.43	1.34	12	0.59	992.00	11401.00	38850	20230614	-60.59	8775	20230103	74.47	38850	-60.59	20230614	8775	74.47	20230103	63000	-75.70	20230411	14000	9.36	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
102	20231012	110203	57	100.00	KOSPI		화학	N	N	N	N	N	15290	480	2	3.24	1802458470	118434	70.54	14810	15360	14810	19250	10370	14810	15219.18	5.26	23492	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3474	15.41	1.34	12	0.52	992.00	11401.00	38850	20230614	-60.64	8775	20230103	74.25	38850	-60.64	20230614	8775	74.25	20230103	63000	-75.73	20230411	14000	9.21	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
103	20231012	100202	57	100.00	KOSPI		화학	N	N	N	N	N	15310	500	2	3.38	1210917320	79793	47.52	14810	15340	14810	19250	10370	14810	15175.85	5.26	14715	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3479	15.43	1.34	12	0.35	992.00	11401.00	38850	20230614	-60.59	8775	20230103	74.47	38850	-60.59	20230614	8775	74.47	20230103	63000	-75.70	20230411	14000	9.36	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
104	20231012	090203	57	100.00	KOSPI		화학	N	N	N	N	N	14890	80	2	0.54	22900020	1545	0.92	14810	14890	14810	19250	10370	14810	14822.22	5.26	51	15310	15060	14770	14520	14230	15185	14645	1136	4440	5000	9180	10	1	22722739	3383	15.01	1.31	12	0.01	992.00	11401.00	38850	20230614	-61.67	8775	20230103	69.69	38850	-61.67	20230614	8775	69.69	20230103	63000	-76.37	20230411	14000	6.36	20231006	3.95	N	005950	5000	1136 억	1194906	N	N	4	N	N
105	20231011	160202	57	100.00	KOSPI		화학	N	N	N	N	N	14810	490	2	3.42	2422244470	163846	50.36	14480	15020	14480	18610	10030	14320	14783.62	4.95	69957	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3365	14.93	1.30	12	0.72	992.00	11401.00	38850	20230614	-61.88	8775	20230103	68.77	38850	-61.88	20230614	8775	68.77	20230103	63000	-76.49	20230411	14000	5.79	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	4	N	N
106	20231011	150200	57	100.00	KOSPI		화학	N	N	N	N	N	14790	470	2	3.28	2314490080	156559	48.12	14480	15020	14480	18610	10030	14320	14783.50	4.95	68475	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3361	14.91	1.30	12	0.69	992.00	11401.00	38850	20230614	-61.93	8775	20230103	68.55	38850	-61.93	20230614	8775	68.55	20230103	63000	-76.52	20230411	14000	5.64	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
107	20231011	140202	57	100.00	KOSPI		화학	N	N	N	N	N	14790	470	2	3.28	2081653690	140818	43.28	14480	15020	14480	18610	10030	14320	14782.58	4.95	61307	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3361	14.91	1.30	12	0.62	992.00	11401.00	38850	20230614	-61.93	8775	20230103	68.55	38850	-61.93	20230614	8775	68.55	20230103	63000	-76.52	20230411	14000	5.64	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
108	20231011	130200	57	100.00	KOSPI		화학	N	N	N	N	N	14800	480	2	3.35	1869563440	126501	38.88	14480	15020	14480	18610	10030	14320	14779.04	4.95	59419	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3363	14.92	1.30	12	0.56	992.00	11401.00	38850	20230614	-61.90	8775	20230103	68.66	38850	-61.90	20230614	8775	68.66	20230103	63000	-76.51	20230411	14000	5.71	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
109	20231011	120203	57	100.00	KOSPI		화학	N	N	N	N	N	14810	490	2	3.42	1768039080	119637	36.77	14480	15020	14480	18610	10030	14320	14778.36	4.95	57150	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3365	14.93	1.30	12	0.53	992.00	11401.00	38850	20230614	-61.88	8775	20230103	68.77	38850	-61.88	20230614	8775	68.77	20230103	63000	-76.49	20230411	14000	5.79	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
110	20231011	110202	57	100.00	KOSPI		화학	N	N	N	N	N	14880	560	2	3.91	1579335790	106871	32.85	14480	15020	14480	18610	10030	14320	14777.96	4.95	50689	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3381	15.00	1.31	12	0.47	992.00	11401.00	38850	20230614	-61.70	8775	20230103	69.57	38850	-61.70	20230614	8775	69.57	20230103	63000	-76.38	20230411	14000	6.29	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
111	20231011	100200	57	100.00	KOSPI		화학	N	N	N	N	N	14680	360	2	2.51	1156362790	78184	24.03	14480	15020	14480	18610	10030	14320	14790.27	4.95	41321	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3336	14.80	1.29	12	0.34	992.00	11401.00	38850	20230614	-62.21	8775	20230103	67.29	38850	-62.21	20230614	8775	67.29	20230103	63000	-76.70	20230411	14000	4.86	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
112	20231011	090200	57	100.00	KOSPI		화학	N	N	N	N	N	14770	450	2	3.14	123660980	8458	2.60	14480	14800	14480	18610	10030	14320	14620.59	4.95	4152	16286	15302	14806	13822	13326	15055	13575	1136	4290	5000	8870	10	1	22722739	3356	14.89	1.30	12	0.04	992.00	11401.00	38850	20230614	-61.98	8775	20230103	68.32	38850	-61.98	20230614	8775	68.32	20230103	63000	-76.56	20230411	14000	5.50	20231006	4.02	N	005950	5000	1136 억	1123651	N	N	0	N	N
113	20231010	160200	57	100.00	KOSPI		화학	N	N	N	N	N	14320	-370	5	-2.52	4821846970	320585	200.32	15400	15790	14310	19090	10290	14690	15041.61	5.20	-56689	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3254	14.44	1.26	12	1.41	992.00	11401.00	38850	20230614	-63.14	8775	20230103	63.19	38850	-63.14	20230614	8775	63.19	20230103	63000	-77.27	20230411	14000	2.29	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
114	20231010	150200	57	100.00	KOSPI		화학	N	N	N	N	N	14380	-310	5	-2.11	4597643330	304942	190.55	15400	15790	14310	19090	10290	14690	15077.11	5.20	-57167	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3268	14.50	1.26	12	1.34	992.00	11401.00	38850	20230614	-62.99	8775	20230103	63.87	38850	-62.99	20230614	8775	63.87	20230103	63000	-77.17	20230411	14000	2.71	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
115	20231010	140200	57	100.00	KOSPI		화학	N	N	N	N	N	14650	-40	5	-0.27	4202995980	277633	173.48	15400	15790	14600	19090	10290	14690	15138.68	5.20	-55240	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3329	14.77	1.28	12	1.22	992.00	11401.00	38850	20230614	-62.29	8775	20230103	66.95	38850	-62.29	20230614	8775	66.95	20230103	63000	-76.75	20230411	14000	4.64	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
116	20231010	130200	57	100.00	KOSPI		화학	N	N	N	N	N	14810	120	2	0.82	3742248570	246324	153.92	15400	15790	14810	19090	10290	14690	15192.38	5.20	-47675	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3365	14.93	1.30	12	1.08	992.00	11401.00	38850	20230614	-61.88	8775	20230103	68.77	38850	-61.88	20230614	8775	68.77	20230103	63000	-76.49	20230411	14000	5.79	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
117	20231010	120159	57	100.00	KOSPI		화학	N	N	N	N	N	15020	330	2	2.25	3300721940	216739	135.43	15400	15790	14890	19090	10290	14690	15229.02	5.20	-39959	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3413	15.14	1.32	12	0.95	992.00	11401.00	38850	20230614	-61.34	8775	20230103	71.17	38850	-61.34	20230614	8775	71.17	20230103	63000	-76.16	20230411	14000	7.29	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
118	20231010	110157	57	100.00	KOSPI		화학	N	N	N	N	N	15160	470	2	3.20	3051986530	200249	125.13	15400	15790	14890	19090	10290	14690	15240.96	5.20	-36587	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3445	15.28	1.33	12	0.88	992.00	11401.00	38850	20230614	-60.98	8775	20230103	72.76	38850	-60.98	20230614	8775	72.76	20230103	63000	-75.94	20230411	14000	8.29	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
119	20231010	100158	57	100.00	KOSPI		화학	N	N	N	N	N	14930	240	2	1.63	2621416770	171803	107.35	15400	15790	14900	19090	10290	14690	15258.27	5.20	-49789	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3393	15.05	1.31	12	0.76	992.00	11401.00	38850	20230614	-61.57	8775	20230103	70.14	38850	-61.57	20230614	8775	70.14	20230103	63000	-76.30	20230411	14000	6.64	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
120	20231010	090200	57	100.00	KOSPI		화학	N	N	N	N	N	15490	800	2	5.45	771122060	49513	30.94	15400	15790	15400	19090	10290	14690	15574.13	5.20	-12501	15283	14986	14493	14196	13703	15135	14345	1136	4400	5000	9100	10	1	22722739	3520	15.61	1.36	12	0.22	992.00	11401.00	38850	20230614	-60.13	8775	20230103	76.52	38850	-60.13	20230614	8775	76.52	20230103	63000	-75.41	20230411	14000	10.64	20231006	4.09	N	005950	5000	1136 억	1182604	N	N	0	N	N
121	20231006	160159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14690	380	2	2.66	1952453410	133970	102.13	14000	14790	14000	18600	10020	14310	14574.01	4.93	59873	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3338	14.81	1.29	12	0.59	992.00	11401.00	38850	20230614	-62.19	8775	20230103	67.41	38850	-62.19	20230614	8775	67.41	20230103	63000	-76.68	20230411	14000	4.93	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
122	20231006	150156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14660	350	2	2.45	1831733080	125743	95.86	14000	14790	14000	18600	10020	14310	14567.69	4.93	57510	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3331	14.78	1.29	12	0.55	992.00	11401.00	38850	20230614	-62.27	8775	20230103	67.07	38850	-62.27	20230614	8775	67.07	20230103	63000	-76.73	20230411	14000	4.71	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
123	20231006	140157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14640	330	2	2.31	1735428190	119177	90.86	14000	14790	14000	18600	10020	14310	14562.19	4.93	55270	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3327	14.76	1.28	12	0.52	992.00	11401.00	38850	20230614	-62.32	8775	20230103	66.84	38850	-62.32	20230614	8775	66.84	20230103	63000	-76.76	20230411	14000	4.57	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
124	20231006	130156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14760	450	2	3.14	1537054870	105676	80.56	14000	14790	14000	18600	10020	14310	14545.42	4.93	51755	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3354	14.88	1.29	12	0.47	992.00	11401.00	38850	20230614	-62.01	8775	20230103	68.21	38850	-62.01	20230614	8775	68.21	20230103	63000	-76.57	20230411	14000	5.43	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
125	20231006	120156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14730	420	2	2.94	1398536920	96289	73.41	14000	14740	14000	18600	10020	14310	14524.81	4.93	47823	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3347	14.85	1.29	12	0.42	992.00	11401.00	38850	20230614	-62.08	8775	20230103	67.86	38850	-62.08	20230614	8775	67.86	20230103	63000	-76.62	20230411	14000	5.21	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
126	20231006	110154	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14620	310	2	2.17	1086657980	74971	57.16	14000	14720	14000	18600	10020	14310	14494.87	4.93	32492	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3322	14.74	1.28	12	0.33	992.00	11401.00	38850	20230614	-62.37	8775	20230103	66.61	38850	-62.37	20230614	8775	66.61	20230103	63000	-76.79	20230411	14000	4.43	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
127	20231006	100157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14640	330	2	2.31	823686980	57027	43.48	14000	14690	14000	18600	10020	14310	14444.28	4.93	24981	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3327	14.76	1.28	12	0.25	992.00	11401.00	38850	20230614	-62.32	8775	20230103	66.84	38850	-62.32	20230614	8775	66.84	20230103	63000	-76.76	20230411	14000	4.57	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N
128	20231006	090153	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14390	80	2	0.56	225061820	15924	12.14	14000	14390	14000	18600	10020	14310	14131.25	4.93	7673	14956	14632	14466	14142	13976	14550	14060	1136	4290	5000	8870	10	1	22722739	3270	14.51	1.26	12	0.07	992.00	11401.00	38850	20230614	-62.96	8775	20230103	63.99	38850	-62.96	20230614	8775	63.99	20230103	63000	-77.16	20230411	14000	2.79	20231006	4.10	N	005950	5000	1136 억	1120632	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History