KissMeData/015890/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	20231031	160319	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-30	5	-0.45	1067732550	161315	106.38	6700	6730	6550	8680	4680	6680	6618.84	2.56	-29774	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1944	8.44	0.64	12	0.55	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
3	20231031	150324	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-40	5	-0.60	997308110	150725	99.40	6700	6730	6550	8680	4680	6680	6616.74	2.56	-29366	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1941	8.43	0.64	12	0.52	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
4	20231031	140327	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-80	5	-1.20	766679450	115755	76.34	6700	6730	6580	8680	4680	6680	6623.29	2.56	-26000	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1929	8.38	0.64	12	0.40	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
5	20231031	130323	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-70	5	-1.05	681425310	102822	67.81	6700	6730	6580	8680	4680	6680	6627.23	2.56	-23885	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1932	8.39	0.64	12	0.35	788.00	10334.00	11600	20230503	-43.02	6090	20230103	8.54	11600	-43.02	20230503	6090	8.54	20230103	11600	-43.02	20230503	6090	8.54	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
6	20231031	120318	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-70	5	-1.05	580362050	87501	57.70	6700	6730	6580	8680	4680	6680	6632.63	2.56	-17194	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1932	8.39	0.64	12	0.30	788.00	10334.00	11600	20230503	-43.02	6090	20230103	8.54	11600	-43.02	20230503	6090	8.54	20230103	11600	-43.02	20230503	6090	8.54	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
7	20231031	110330	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-50	5	-0.75	460060520	69295	45.70	6700	6730	6580	8680	4680	6680	6639.16	2.56	-7835	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1938	8.41	0.64	12	0.24	788.00	10334.00	11600	20230503	-42.84	6090	20230103	8.87	11600	-42.84	20230503	6090	8.87	20230103	11600	-42.84	20230503	6090	8.87	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
8	20231031	100326	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-40	5	-0.60	304233600	45719	30.15	6700	6730	6600	8680	4680	6680	6654.42	2.56	-8262	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1941	8.43	0.64	12	0.16	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
9	20231031	090322	57	100.00	KOSPI	화학	N	N	N	N	N	6700	20	2	0.30	36536530	5462	3.60	6700	6710	6660	8680	4680	6680	6689.22	2.56	-2908	6820	6750	6620	6550	6420	6785	6585	146	2000	500	4140	10	1	29228750	1958	8.50	0.65	12	0.02	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.23	N	015890	500	146 억	749218	N	N	0	N	N
10	20231030	160320	57	100.00	KOSPI	화학	N	N	N	N	N	6680	140	2	2.14	999111070	150924	90.21	6500	6690	6490	8500	4580	6540	6619.94	2.37	54718	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1952	8.48	0.65	12	0.52	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
11	20231030	150314	57	100.00	KOSPI	화학	N	N	N	N	N	6680	140	2	2.14	926019880	139975	83.66	6500	6690	6490	8500	4580	6540	6615.61	2.37	51737	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1952	8.48	0.65	12	0.48	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
12	20231030	140315	57	100.00	KOSPI	화학	N	N	N	N	N	6680	140	2	2.14	844149770	127674	76.31	6500	6690	6490	8500	4580	6540	6611.76	2.37	51618	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1952	8.48	0.65	12	0.44	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
13	20231030	130314	57	100.00	KOSPI	화학	N	N	N	N	N	6680	140	2	2.14	722717850	109462	65.42	6500	6690	6490	8500	4580	6540	6602.46	2.37	47673	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1952	8.48	0.65	12	0.37	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
14	20231030	120311	57	100.00	KOSPI	화학	N	N	N	N	N	6650	110	2	1.68	541315800	82211	49.14	6500	6650	6490	8500	4580	6540	6584.47	2.37	37062	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1944	8.44	0.64	12	0.28	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
15	20231030	110311	57	100.00	KOSPI	화학	N	N	N	N	N	6650	110	2	1.68	402280260	61231	36.60	6500	6650	6490	8500	4580	6540	6569.88	2.37	23380	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1944	8.44	0.64	12	0.21	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
16	20231030	100312	57	100.00	KOSPI	화학	N	N	N	N	N	6570	30	2	0.46	248380960	37956	22.69	6500	6590	6490	8500	4580	6540	6543.92	2.37	16750	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1920	8.34	0.64	12	0.13	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
17	20231030	090309	57	100.00	KOSPI	화학	N	N	N	N	N	6540	0	3	0.00	29788870	4582	2.74	6500	6540	6490	8500	4580	6540	6501.26	2.37	41	6680	6610	6530	6460	6380	6645	6495	146	1960	500	4050	10	1	29228750	1912	8.30	0.63	12	0.02	788.00	10334.00	11600	20230503	-43.62	6090	20230103	7.39	11600	-43.62	20230503	6090	7.39	20230103	11600	-43.62	20230503	6090	7.39	20230103	3.15	N	015890	500	146 억	692194	N	N	0	N	N
18	20231027	160255	57	100.00	KOSPI	화학	N	N	N	N	N	6540	30	2	0.46	1073906100	164531	50.46	6510	6600	6450	8460	4560	6510	6527.06	2.41	-11279	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1912	8.30	0.63	12	0.56	788.00	10334.00	11600	20230503	-43.62	6090	20230103	7.39	11600	-43.62	20230503	6090	7.39	20230103	11600	-43.62	20230503	6090	7.39	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
19	20231027	150312	57	100.00	KOSPI	화학	N	N	N	N	N	6540	30	2	0.46	949819760	145479	44.61	6510	6600	6450	8460	4560	6510	6528.94	2.41	-8612	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1912	8.30	0.63	12	0.50	788.00	10334.00	11600	20230503	-43.62	6090	20230103	7.39	11600	-43.62	20230503	6090	7.39	20230103	11600	-43.62	20230503	6090	7.39	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
20	20231027	140311	57	100.00	KOSPI	화학	N	N	N	N	N	6550	40	2	0.61	750244670	114858	35.22	6510	6600	6450	8460	4560	6510	6531.97	2.41	-9423	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1914	8.31	0.63	12	0.39	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
21	20231027	130309	57	100.00	KOSPI	화학	N	N	N	N	N	6580	70	2	1.08	603799820	92430	28.35	6510	6600	6450	8460	4560	6510	6532.56	2.41	-4781	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1923	8.35	0.64	12	0.32	788.00	10334.00	11600	20230503	-43.28	6090	20230103	8.05	11600	-43.28	20230503	6090	8.05	20230103	11600	-43.28	20230503	6090	8.05	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
22	20231027	120313	57	100.00	KOSPI	화학	N	N	N	N	N	6600	90	2	1.38	524892090	80421	24.66	6510	6600	6450	8460	4560	6510	6526.85	2.41	-2480	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1929	8.38	0.64	12	0.28	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
23	20231027	110315	57	100.00	KOSPI	화학	N	N	N	N	N	6560	50	2	0.77	433279700	66496	20.39	6510	6600	6450	8460	4560	6510	6515.89	2.41	-6668	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1917	8.32	0.63	12	0.23	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
24	20231027	100312	57	100.00	KOSPI	화학	N	N	N	N	N	6520	10	2	0.15	310851160	47717	14.63	6510	6600	6450	8460	4560	6510	6514.49	2.41	-15811	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1906	8.27	0.63	12	0.16	788.00	10334.00	11600	20230503	-43.79	6090	20230103	7.06	11600	-43.79	20230503	6090	7.06	20230103	11600	-43.79	20230503	6090	7.06	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
25	20231027	090309	57	100.00	KOSPI	화학	N	N	N	N	N	6550	40	2	0.61	50954480	7820	2.40	6510	6560	6490	8460	4560	6510	6516.07	2.41	245	6823	6666	6573	6416	6323	6620	6370	146	1950	500	4030	10	1	29228750	1914	8.31	0.63	12	0.03	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.17	N	015890	500	146 억	703132	N	N	0	N	N
26	20231026	160307	57	100.00	KOSPI	화학	N	N	N	N	N	6510	-110	5	-1.66	2121857310	324050	103.66	6530	6730	6480	8600	4640	6620	6548.01	2.54	-41189	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1903	8.26	0.63	12	1.11	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
27	20231026	150307	57	100.00	KOSPI	화학	N	N	N	N	N	6540	-80	5	-1.21	1976886700	301926	96.58	6530	6730	6480	8600	4640	6620	6547.58	2.54	-43392	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1912	8.30	0.63	12	1.03	788.00	10334.00	11600	20230503	-43.62	6090	20230103	7.39	11600	-43.62	20230503	6090	7.39	20230103	11600	-43.62	20230503	6090	7.39	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
28	20231026	140308	57	100.00	KOSPI	화학	N	N	N	N	N	6510	-110	5	-1.66	1663180120	253696	81.15	6530	6730	6480	8600	4640	6620	6555.79	2.54	-47354	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1903	8.26	0.63	12	0.87	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
29	20231026	130307	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-40	5	-0.60	1185074970	180372	57.70	6530	6730	6480	8600	4640	6620	6570.16	2.54	-43168	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1923	8.35	0.64	12	0.62	788.00	10334.00	11600	20230503	-43.28	6090	20230103	8.05	11600	-43.28	20230503	6090	8.05	20230103	11600	-43.28	20230503	6090	8.05	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
30	20231026	120307	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-50	5	-0.76	1087296110	165474	52.93	6530	6730	6480	8600	4640	6620	6570.79	2.54	-38962	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1920	8.34	0.64	12	0.57	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
31	20231026	110310	57	100.00	KOSPI	화학	N	N	N	N	N	6630	10	2	0.15	940483390	143191	45.80	6530	6730	6480	8600	4640	6620	6568.02	2.54	-36603	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1938	8.41	0.64	12	0.49	788.00	10334.00	11600	20230503	-42.84	6090	20230103	8.87	11600	-42.84	20230503	6090	8.87	20230103	11600	-42.84	20230503	6090	8.87	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
32	20231026	100309	57	100.00	KOSPI	화학	N	N	N	N	N	6560	-60	5	-0.91	642454370	98389	31.47	6530	6640	6480	8600	4640	6620	6529.71	2.54	-28059	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1917	8.32	0.63	12	0.34	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
33	20231026	090307	57	100.00	KOSPI	화학	N	N	N	N	N	6520	-100	5	-1.51	141328890	21672	6.93	6530	6550	6500	8600	4640	6620	6521.11	2.54	-5572	6980	6800	6710	6530	6440	6755	6485	146	1980	500	4100	10	1	29228750	1906	8.27	0.63	12	0.07	788.00	10334.00	11600	20230503	-43.79	6090	20230103	7.06	11600	-43.79	20230503	6090	7.06	20230103	11600	-43.79	20230503	6090	7.06	20230103	3.42	N	015890	500	146 억	743764	N	N	0	N	N
34	20231025	160309	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-170	5	-2.50	2071317910	308265	35.85	6890	6890	6620	8820	4760	6790	6719.88	2.61	-7624	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1935	8.40	0.64	12	1.05	788.00	10334.00	11600	20230503	-42.93	6090	20230103	8.70	11600	-42.93	20230503	6090	8.70	20230103	11600	-42.93	20230503	6090	8.70	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
35	20231025	150309	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-140	5	-2.06	1889602130	280865	32.67	6890	6890	6630	8820	4760	6790	6727.79	2.61	-7025	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1944	8.44	0.64	12	0.96	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
36	20231025	140306	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-110	5	-1.62	1523599510	225920	26.28	6890	6890	6640	8820	4760	6790	6743.98	2.61	-20407	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1952	8.48	0.65	12	0.77	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
37	20231025	130308	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-70	5	-1.03	1191324370	176067	20.48	6890	6890	6660	8820	4760	6790	6766.31	2.61	-14934	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1964	8.53	0.65	12	0.60	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
38	20231025	120307	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-20	5	-0.29	841220990	123863	14.41	6890	6890	6710	8820	4760	6790	6791.54	2.61	-1822	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1979	8.59	0.66	12	0.42	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
39	20231025	110306	57	100.00	KOSPI	화학	N	N	N	N	N	6780	-10	5	-0.15	773756450	113898	13.25	6890	6890	6710	8820	4760	6790	6793.42	2.61	-693	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1982	8.60	0.66	12	0.39	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
40	20231025	100306	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-30	5	-0.44	551419720	80920	9.41	6890	6890	6740	8820	4760	6790	6814.38	2.61	-1435	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1976	8.58	0.65	12	0.28	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
41	20231025	090307	57	100.00	KOSPI	화학	N	N	N	N	N	6830	40	2	0.59	153425080	22382	2.60	6890	6890	6810	8820	4760	6790	6854.84	2.61	-6788	7256	7022	6756	6522	6256	7140	6640	146	2030	500	4200	10	1	29228750	1996	8.67	0.66	12	0.08	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	3.36	N	015890	500	146 억	763709	N	N	0	N	N
42	20231024	160302	57	100.00	KOSPI	화학	N	N	N	N	N	6790	240	2	3.66	5536556960	821948	88.76	6740	6990	6490	8510	4590	6550	6735.88	2.41	67203	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1985	8.62	0.66	12	2.81	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
43	20231024	150306	57	100.00	KOSPI	화학	N	N	N	N	N	6750	200	2	3.05	5340871250	793061	85.64	6740	6990	6490	8510	4590	6550	6734.50	2.41	52516	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1973	8.57	0.65	12	2.71	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
44	20231024	140301	57	100.00	KOSPI	화학	N	N	N	N	N	6780	230	2	3.51	4842210790	719431	77.69	6740	6990	6490	8510	4590	6550	6730.61	2.41	19654	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1982	8.60	0.66	12	2.46	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
45	20231024	130305	57	100.00	KOSPI	화학	N	N	N	N	N	6610	60	2	0.92	4428297730	657807	71.04	6740	6990	6490	8510	4590	6550	6731.91	2.41	451	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1932	8.39	0.64	12	2.25	788.00	10334.00	11600	20230503	-43.02	6090	20230103	8.54	11600	-43.02	20230503	6090	8.54	20230103	11600	-43.02	20230503	6090	8.54	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
46	20231024	120309	57	100.00	KOSPI	화학	N	N	N	N	N	6580	30	2	0.46	4273058730	634261	68.49	6740	6990	6490	8510	4590	6550	6737.07	2.41	-3036	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1923	8.35	0.64	12	2.17	788.00	10334.00	11600	20230503	-43.28	6090	20230103	8.05	11600	-43.28	20230503	6090	8.05	20230103	11600	-43.28	20230503	6090	8.05	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
47	20231024	110304	57	100.00	KOSPI	화학	N	N	N	N	N	6500	-50	5	-0.76	4085637580	605787	65.42	6740	6990	6490	8510	4590	6550	6744.35	2.41	4011	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1900	8.25	0.63	12	2.07	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
48	20231024	100303	57	100.00	KOSPI	화학	N	N	N	N	N	6650	100	2	1.53	3066616810	450468	48.65	6740	6990	6580	8510	4590	6550	6807.62	2.41	60794	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1944	8.44	0.64	12	1.54	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
49	20231024	090304	57	100.00	KOSPI	화학	N	N	N	N	N	6650	100	2	1.53	262253960	39090	4.22	6740	6740	6650	8510	4590	6550	6708.98	2.41	-7859	7276	6912	6726	6362	6176	6820	6270	146	1960	500	4060	10	1	29228750	1944	8.44	0.64	12	0.13	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.30	N	015890	500	146 억	704881	N	N	0	N	N
50	20231023	160301	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-110	5	-1.65	6077269720	900609	148.23	6800	7090	6540	8650	4670	6660	6748.41	2.80	-109867	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1914	8.31	0.63	12	3.08	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
51	20231023	150300	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-90	5	-1.35	5816907200	860887	141.69	6800	7090	6540	8650	4670	6660	6756.88	2.80	-105928	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1920	8.34	0.64	12	2.95	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
52	20231023	140302	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-70	5	-1.05	5363420060	791913	130.34	6800	7090	6560	8650	4670	6660	6772.74	2.80	-88395	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1926	8.36	0.64	12	2.71	788.00	10334.00	11600	20230503	-43.19	6090	20230103	8.21	11600	-43.19	20230503	6090	8.21	20230103	11600	-43.19	20230503	6090	8.21	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
53	20231023	130301	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-70	5	-1.05	5155304390	760395	125.15	6800	7090	6560	8650	4670	6660	6779.77	2.80	-84530	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1926	8.36	0.64	12	2.60	788.00	10334.00	11600	20230503	-43.19	6090	20230103	8.21	11600	-43.19	20230503	6090	8.21	20230103	11600	-43.19	20230503	6090	8.21	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
54	20231023	120300	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-30	5	-0.45	4716582260	693909	114.21	6800	7090	6590	8650	4670	6660	6797.12	2.80	-68216	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1938	8.41	0.64	12	2.37	788.00	10334.00	11600	20230503	-42.84	6090	20230103	8.87	11600	-42.84	20230503	6090	8.87	20230103	11600	-42.84	20230503	6090	8.87	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
55	20231023	110301	57	100.00	KOSPI	화학	N	N	N	N	N	6710	50	2	0.75	3967408130	581198	95.66	6800	7090	6650	8650	4670	6660	6826.26	2.80	-64115	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1961	8.52	0.65	12	1.99	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
56	20231023	100259	57	100.00	KOSPI	화학	N	N	N	N	N	6700	40	2	0.60	1261070490	186225	30.65	6800	6870	6650	8650	4670	6660	6771.76	2.80	-32479	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1958	8.50	0.65	12	0.64	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
57	20231023	090304	57	100.00	KOSPI	화학	N	N	N	N	N	6810	150	2	2.25	311837300	45662	7.52	6800	6870	6750	8650	4670	6660	6829.25	2.80	-7291	7120	6890	6700	6470	6280	6795	6375	146	1990	500	4120	10	1	29228750	1990	8.64	0.66	12	0.16	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	3.35	N	015890	500	146 억	817399	N	N	0	N	N
58	20231020	160300	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-230	5	-3.34	3993540220	599334	165.46	6920	6930	6510	8950	4830	6890	6659.51	3.39	-173645	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1947	8.45	0.64	12	2.05	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
59	20231020	150300	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-170	5	-2.47	3710111580	557023	153.78	6920	6930	6510	8950	4830	6890	6656.49	3.39	-164966	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1964	8.53	0.65	12	1.91	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
60	20231020	140301	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-150	5	-2.18	3345611180	502842	138.82	6920	6930	6510	8950	4830	6890	6648.69	3.39	-162025	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1970	8.55	0.65	12	1.72	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
61	20231020	130254	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-160	5	-2.32	3108814480	467578	129.09	6920	6930	6510	8950	4830	6890	6643.58	3.39	-157537	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1967	8.54	0.65	12	1.60	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
62	20231020	120258	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-190	5	-2.76	2648763900	398920	110.13	6920	6930	6510	8950	4830	6890	6633.52	3.39	-159574	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1958	8.50	0.65	12	1.36	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
63	20231020	110300	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-290	5	-4.21	2438149680	367001	101.32	6920	6930	6510	8950	4830	6890	6636.65	3.39	-158734	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1929	8.38	0.64	12	1.26	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
64	20231020	100259	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-320	5	-4.64	2062087000	309740	85.51	6920	6930	6510	8950	4830	6890	6649.85	3.39	-139785	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1920	8.34	0.64	12	1.06	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
65	20231020	090300	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-150	5	-2.18	644643690	94455	26.08	6920	6930	6660	8950	4830	6890	6817.31	3.39	-32817	7103	6996	6783	6676	6463	7050	6730	146	2060	500	4270	10	1	29228750	1970	8.55	0.65	12	0.32	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.34	N	015890	500	146 억	990342	N	N	1	N	N
66	20231019	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6890	130	2	1.92	1579214620	236230	107.80	6750	6890	6570	8780	4740	6760	6682.58	3.57	-48117	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	2014	8.74	0.67	12	0.81	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.45	N	015890	500	146 억	1042623	N	N	1	N	N
67	20231019	150257	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-150	5	-2.22	1075221720	162201	74.02	6750	6750	6570	8780	4740	6760	6628.33	3.57	-34833	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1932	8.39	0.64	12	0.55	788.00	10334.00	11600	20230503	-43.02	6090	20230103	8.54	11600	-43.02	20230503	6090	8.54	20230103	11600	-43.02	20230503	6090	8.54	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
68	20231019	140258	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-100	5	-1.48	963269940	145272	66.29	6750	6750	6570	8780	4740	6760	6630.13	3.57	-36696	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1947	8.45	0.64	12	0.50	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
69	20231019	130256	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-170	5	-2.51	860999100	129815	59.24	6750	6750	6570	8780	4740	6760	6631.76	3.57	-33581	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1926	8.36	0.64	12	0.44	788.00	10334.00	11600	20230503	-43.19	6090	20230103	8.21	11600	-43.19	20230503	6090	8.21	20230103	11600	-43.19	20230503	6090	8.21	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
70	20231019	120257	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-140	5	-2.07	731179270	110091	50.24	6750	6750	6580	8780	4740	6760	6640.77	3.57	-24562	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1935	8.40	0.64	12	0.38	788.00	10334.00	11600	20230503	-42.93	6090	20230103	8.70	11600	-42.93	20230503	6090	8.70	20230103	11600	-42.93	20230503	6090	8.70	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
71	20231019	110258	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-120	5	-1.78	474618730	71255	32.52	6750	6750	6600	8780	4740	6760	6659.78	3.57	-10720	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1941	8.43	0.64	12	0.24	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
72	20231019	100256	57	100.00	KOSPI	화학	N	N	N	N	N	6690	-70	5	-1.04	356418570	53504	24.42	6750	6750	6600	8780	4740	6760	6660.12	3.57	-15414	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1955	8.49	0.65	12	0.18	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
73	20231019	090259	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-100	5	-1.48	78233200	11686	5.33	6750	6750	6660	8780	4740	6760	6690.08	3.57	-6909	6973	6866	6803	6696	6633	6920	6750	146	2020	500	4190	10	1	29228750	1947	8.45	0.64	12	0.04	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.45	N	015890	500	146 억	1042623	N	N	4	N	N
74	20231018	160258	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-10	5	-0.15	1484518130	217906	130.08	6740	6910	6740	8800	4740	6770	6812.83	3.60	-7481	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1976	8.58	0.65	12	0.75	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.41	N	015890	500	146 억	1051794	N	N	4	N	N
75	20231018	150255	57	100.00	KOSPI	화학	N	N	N	N	N	6790	20	2	0.30	1401555910	205646	122.76	6740	6910	6740	8800	4740	6770	6815.39	3.60	-8468	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1985	8.62	0.66	12	0.70	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
76	20231018	140255	57	100.00	KOSPI	화학	N	N	N	N	N	6790	20	2	0.30	1219778190	178826	106.75	6740	6910	6740	8800	4740	6770	6821.05	3.60	-13549	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1985	8.62	0.66	12	0.61	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
77	20231018	130252	57	100.00	KOSPI	화학	N	N	N	N	N	6790	20	2	0.30	1115498310	163471	97.58	6740	6910	6740	8800	4740	6770	6823.84	3.60	-12248	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1985	8.62	0.66	12	0.56	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
78	20231018	120257	57	100.00	KOSPI	화학	N	N	N	N	N	6780	10	2	0.15	1025371440	150171	89.65	6740	6910	6740	8800	4740	6770	6828.04	3.60	-4203	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1982	8.60	0.66	12	0.51	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
79	20231018	110255	57	100.00	KOSPI	화학	N	N	N	N	N	6810	40	2	0.59	855367360	125089	74.67	6740	6910	6740	8800	4740	6770	6838.09	3.60	-1227	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1990	8.64	0.66	12	0.43	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
80	20231018	100256	57	100.00	KOSPI	화학	N	N	N	N	N	6830	60	2	0.89	365772170	53696	32.05	6740	6860	6740	8800	4740	6770	6811.94	3.60	14099	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1996	8.67	0.66	12	0.18	788.00	10334.00	11600	20230503	-41.12	6090	20230103	12.15	11600	-41.12	20230503	6090	12.15	20230103	11600	-41.12	20230503	6090	12.15	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
81	20231018	090254	57	100.00	KOSPI	화학	N	N	N	N	N	6790	20	2	0.30	21913660	3239	1.93	6740	6820	6740	8800	4740	6770	6765.50	3.60	205	6930	6850	6750	6670	6570	6890	6710	146	2030	500	4190	10	1	29228750	1985	8.62	0.66	12	0.01	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.41	N	015890	500	146 억	1051794	N	N	9	N	N
82	20231017	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6770	80	2	1.20	1128896810	166485	97.96	6710	6830	6650	8690	4690	6690	6780.78	3.57	27088	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1979	8.59	0.66	12	0.57	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.38	N	015890	500	146 억	1044771	N	N	9	N	N
83	20231017	150256	57	100.00	KOSPI	화학	N	N	N	N	N	6770	80	2	1.20	1034316130	152497	89.73	6710	6830	6650	8690	4690	6690	6782.54	3.57	24736	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1979	8.59	0.66	12	0.52	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
84	20231017	140257	57	100.00	KOSPI	화학	N	N	N	N	N	6750	60	2	0.90	936211410	138023	81.21	6710	6830	6650	8690	4690	6690	6783.02	3.57	21768	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1973	8.57	0.65	12	0.47	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
85	20231017	130255	57	100.00	KOSPI	화학	N	N	N	N	N	6810	120	2	1.79	778545760	114784	67.54	6710	6830	6650	8690	4690	6690	6782.71	3.57	24239	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1990	8.64	0.66	12	0.39	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
86	20231017	120256	57	100.00	KOSPI	화학	N	N	N	N	N	6790	100	2	1.49	561278450	82855	48.75	6710	6830	6650	8690	4690	6690	6774.24	3.57	25866	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1985	8.62	0.66	12	0.28	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
87	20231017	110253	57	100.00	KOSPI	화학	N	N	N	N	N	6800	110	2	1.64	474478260	70054	41.22	6710	6830	6650	8690	4690	6690	6773.05	3.57	28820	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1988	8.63	0.66	12	0.24	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
88	20231017	100252	57	100.00	KOSPI	화학	N	N	N	N	N	6800	110	2	1.64	385703490	56956	33.51	6710	6830	6650	8690	4690	6690	6771.97	3.57	31015	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1988	8.63	0.66	12	0.19	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
89	20231017	090254	57	100.00	KOSPI	화학	N	N	N	N	N	6750	60	2	0.90	47693330	7109	4.18	6710	6760	6650	8690	4690	6690	6708.89	3.57	2916	6896	6792	6686	6582	6476	6740	6530	146	2000	500	4140	10	1	29228750	1973	8.57	0.65	12	0.02	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.38	N	015890	500	146 억	1044771	N	N	13	N	N
90	20231016	160253	57	100.00	KOSPI	화학	N	N	N	N	N	6690	-150	5	-2.19	1129000650	169248	92.83	6790	6790	6580	8890	4790	6840	6670.64	3.62	-10487	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1955	8.49	0.65	12	0.58	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.40	N	015890	500	146 억	1057689	N	N	13	N	N
91	20231016	150253	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-180	5	-2.63	1014325350	152025	83.39	6790	6790	6580	8890	4790	6840	6672.10	3.62	-10133	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1947	8.45	0.64	12	0.52	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
92	20231016	140253	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-170	5	-2.49	912737180	136784	75.03	6790	6790	6580	8890	4790	6840	6672.84	3.62	-7109	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1950	8.46	0.65	12	0.47	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
93	20231016	130253	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-200	5	-2.92	842916370	126274	69.26	6790	6790	6580	8890	4790	6840	6675.30	3.62	-3562	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1941	8.43	0.64	12	0.43	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
94	20231016	120254	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-180	5	-2.63	592907990	88478	48.53	6790	6790	6630	8890	4790	6840	6701.19	3.62	-1685	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1947	8.45	0.64	12	0.30	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
95	20231016	110253	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-140	5	-2.05	455451950	67836	37.21	6790	6790	6660	8890	4790	6840	6714.02	3.62	-1473	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1958	8.50	0.65	12	0.23	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
96	20231016	100250	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-80	5	-1.17	241995420	35990	19.74	6790	6790	6660	8890	4790	6840	6723.96	3.62	1719	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1976	8.58	0.65	12	0.12	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
97	20231016	090252	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-140	5	-2.05	66527900	9900	5.43	6790	6790	6660	8890	4790	6840	6719.99	3.62	-1098	7026	6932	6846	6752	6666	6890	6710	146	2050	500	4240	10	1	29228750	1958	8.50	0.65	12	0.03	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.40	N	015890	500	146 억	1057689	N	N	26	N	N
98	20231012	160256	57	100.00	KOSPI	화학	N	N	N	N	N	6880	150	2	2.23	1639532100	239490	145.81	6730	6910	6730	8740	4720	6730	6845.86	3.67	23839	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	2011	8.73	0.67	12	0.82	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.38	N	015890	500	146 억	1071956	N	N	7	N	N
99	20231012	150252	57	100.00	KOSPI	화학	N	N	N	N	N	6880	150	2	2.23	1532530160	223916	136.33	6730	6910	6730	8740	4720	6730	6844.22	3.67	24139	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	2011	8.73	0.67	12	0.77	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
100	20231012	140249	57	100.00	KOSPI	화학	N	N	N	N	N	6840	110	2	1.63	1399005960	204440	124.47	6730	6910	6730	8740	4720	6730	6843.11	3.67	25070	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	1999	8.68	0.66	12	0.70	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
101	20231012	130253	57	100.00	KOSPI	화학	N	N	N	N	N	6820	90	2	1.34	1259861050	184178	112.14	6730	6910	6730	8740	4720	6730	6840.45	3.67	20313	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	1993	8.65	0.66	12	0.63	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
102	20231012	120258	57	100.00	KOSPI	화학	N	N	N	N	N	6880	150	2	2.23	1089932730	159403	97.05	6730	6910	6730	8740	4720	6730	6837.59	3.67	21453	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	2011	8.73	0.67	12	0.55	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
103	20231012	110256	57	100.00	KOSPI	화학	N	N	N	N	N	6890	160	2	2.38	869440110	127365	77.55	6730	6910	6730	8740	4720	6730	6826.37	3.67	21512	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	2014	8.74	0.67	12	0.44	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
104	20231012	100255	57	100.00	KOSPI	화학	N	N	N	N	N	6800	70	2	1.04	332369800	48965	29.81	6730	6820	6730	8740	4720	6730	6787.91	3.67	2806	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	1988	8.63	0.66	12	0.17	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
105	20231012	090257	57	100.00	KOSPI	화학	N	N	N	N	N	6780	50	2	0.74	32826840	4872	2.97	6730	6780	6730	8740	4720	6730	6737.86	3.67	427	6850	6790	6700	6640	6550	6820	6670	146	2010	500	4170	10	1	29228750	1982	8.60	0.66	12	0.02	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.38	N	015890	500	146 억	1071956	N	N	20	N	N
106	20231011	160253	57	100.00	KOSPI	화학	N	N	N	N	N	6730	130	2	1.97	1097812070	163522	69.35	6630	6760	6610	8580	4620	6600	6713.79	3.70	-8384	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1967	8.54	0.65	12	0.56	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.45	N	015890	500	146 억	1080307	N	N	20	N	N
107	20231011	150253	57	100.00	KOSPI	화학	N	N	N	N	N	6730	130	2	1.97	975580170	145365	61.65	6630	6760	6610	8580	4620	6600	6711.58	3.70	-2924	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1967	8.54	0.65	12	0.50	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
108	20231011	140256	57	100.00	KOSPI	화학	N	N	N	N	N	6690	90	2	1.36	866823590	129178	54.79	6630	6760	6610	8580	4620	6600	6710.67	3.70	1115	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1955	8.49	0.65	12	0.44	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
109	20231011	130252	57	100.00	KOSPI	화학	N	N	N	N	N	6740	140	2	2.12	757813150	112961	47.91	6630	6760	6610	8580	4620	6600	6709.04	3.70	5373	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1970	8.55	0.65	12	0.39	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
110	20231011	120257	57	100.00	KOSPI	화학	N	N	N	N	N	6730	130	2	1.97	664342960	99073	42.02	6630	6760	6610	8580	4620	6600	6706.05	3.70	5725	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1967	8.54	0.65	12	0.34	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
111	20231011	110254	57	100.00	KOSPI	화학	N	N	N	N	N	6710	110	2	1.67	507526360	75754	32.13	6630	6740	6610	8580	4620	6600	6700.23	3.70	5725	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1961	8.52	0.65	12	0.26	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
112	20231011	100253	57	100.00	KOSPI	화학	N	N	N	N	N	6700	100	2	1.52	380704090	56873	24.12	6630	6740	6610	8580	4620	6600	6694.65	3.70	-813	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1958	8.50	0.65	12	0.19	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
113	20231011	090253	57	100.00	KOSPI	화학	N	N	N	N	N	6650	50	2	0.76	43570020	6572	2.79	6630	6670	6610	8580	4620	6600	6631.72	3.70	-300	6820	6710	6600	6490	6380	6765	6545	146	1980	500	4090	10	1	29228750	1944	8.44	0.64	12	0.02	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.45	N	015890	500	146 억	1080307	N	N	3	N	N
114	20231010	160252	57	100.00	KOSPI	화학	N	N	N	N	N	6600	40	2	0.61	1530125240	231939	151.88	6560	6710	6490	8520	4600	6560	6597.93	3.74	-22503	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1929	8.38	0.64	12	0.79	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.53	N	015890	500	146 억	1092715	N	N	3	N	N
115	20231010	150252	57	100.00	KOSPI	화학	N	N	N	N	N	6520	-40	5	-0.61	1447163830	219236	143.56	6560	6710	6490	8520	4600	6560	6601.92	3.74	-23558	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1906	8.27	0.63	12	0.75	788.00	10334.00	11600	20230503	-43.79	6090	20230103	7.06	11600	-43.79	20230503	6090	7.06	20230103	11600	-43.79	20230503	6090	7.06	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
116	20231010	140250	57	100.00	KOSPI	화학	N	N	N	N	N	6560	0	3	0.00	1249413240	188915	123.70	6560	6710	6510	8520	4600	6560	6615.11	3.74	-16831	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1917	8.32	0.63	12	0.65	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
117	20231010	130250	57	100.00	KOSPI	화학	N	N	N	N	N	6560	0	3	0.00	1115866020	168484	110.33	6560	6710	6530	8520	4600	6560	6624.94	3.74	-7471	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1917	8.32	0.63	12	0.58	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
118	20231010	120250	57	100.00	KOSPI	화학	N	N	N	N	N	6650	90	2	1.37	836802060	126219	82.65	6560	6710	6530	8520	4600	6560	6632.70	3.74	6729	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1944	8.44	0.64	12	0.43	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
119	20231010	110245	57	100.00	KOSPI	화학	N	N	N	N	N	6670	110	2	1.68	635702560	96115	62.94	6560	6680	6530	8520	4600	6560	6617.00	3.74	9954	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1950	8.46	0.65	12	0.33	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
120	20231010	100248	57	100.00	KOSPI	화학	N	N	N	N	N	6640	80	2	1.22	511786140	77505	50.75	6560	6680	6530	8520	4600	6560	6606.31	3.74	3859	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1941	8.43	0.64	12	0.27	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
121	20231010	090249	57	100.00	KOSPI	화학	N	N	N	N	N	6600	40	2	0.61	76807000	11699	7.66	6560	6620	6550	8520	4600	6560	6569.33	3.74	273	6693	6626	6513	6446	6333	6660	6480	146	1960	500	4060	10	1	29228750	1929	8.38	0.64	12	0.04	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.53	N	015890	500	146 억	1092715	N	N	4	N	N
122	20231006	160250	57	100.00	KOSPI	화학	N	N	N	N	N	6560	140	2	2.18	966714550	148536	85.22	6400	6580	6400	8340	4500	6420	6507.84	3.69	8607	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1917	8.32	0.63	12	0.51	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.59	N	015890	500	146 억	1078075	N	N	4	N	N
123	20231006	150246	57	100.00	KOSPI	화학	N	N	N	N	N	6570	150	2	2.34	876251160	134741	77.31	6400	6580	6400	8340	4500	6420	6503.32	3.69	13120	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1920	8.34	0.64	12	0.46	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
124	20231006	140248	57	100.00	KOSPI	화학	N	N	N	N	N	6550	130	2	2.02	716671040	110397	63.34	6400	6570	6400	8340	4500	6420	6491.86	3.69	23837	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1914	8.31	0.63	12	0.38	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
125	20231006	130246	57	100.00	KOSPI	화학	N	N	N	N	N	6530	110	2	1.71	571145460	88149	50.58	6400	6530	6400	8340	4500	6420	6479.42	3.69	28684	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1909	8.29	0.63	12	0.30	788.00	10334.00	11600	20230503	-43.71	6090	20230103	7.22	11600	-43.71	20230503	6090	7.22	20230103	11600	-43.71	20230503	6090	7.22	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
126	20231006	120245	57	100.00	KOSPI	화학	N	N	N	N	N	6510	90	2	1.40	512978780	79215	45.45	6400	6530	6400	8340	4500	6420	6475.89	3.69	24374	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1903	8.26	0.63	12	0.27	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
127	20231006	110243	57	100.00	KOSPI	화학	N	N	N	N	N	6510	90	2	1.40	468863630	72425	41.55	6400	6530	6400	8340	4500	6420	6473.90	3.69	25217	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1903	8.26	0.63	12	0.25	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
128	20231006	100244	57	100.00	KOSPI	화학	N	N	N	N	N	6500	80	2	1.25	310658580	48084	27.59	6400	6510	6400	8340	4500	6420	6460.88	3.69	23199	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1900	8.25	0.63	12	0.16	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N
129	20231006	090241	57	100.00	KOSPI	화학	N	N	N	N	N	6450	30	2	0.47	28725480	4482	2.57	6400	6450	6400	8340	4500	6420	6408.69	3.69	840	6620	6520	6450	6350	6280	6485	6315	146	1920	500	3980	10	1	29228750	1885	8.19	0.62	12	0.02	788.00	10334.00	11600	20230503	-44.40	6090	20230103	5.91	11600	-44.40	20230503	6090	5.91	20230103	11600	-44.40	20230503	6090	5.91	20230103	3.59	N	015890	500	146 억	1078075	N	N	8	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History