KissMeData/007690/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160231	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39050	200	2	0.51	1697055700	43343	84.99	39350	39950	38350	50500	27200	38850	39154.10	19.79	-10011	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3519	4.73	0.40	12	0.48	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	58000	-32.67	20230905	35550	9.85	20231024	58000	-32.67	20230905	35550	9.85	20231024	0.77	N	007690	5000	450 억	1783415	N	N	1	N	N
3	20231031	150233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39250	400	2	1.03	1520196350	38834	76.15	39350	39950	38350	50500	27200	38850	39146.03	19.79	-7125	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3537	4.76	0.41	12	0.43	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	58000	-32.33	20230905	35550	10.41	20231024	58000	-32.33	20230905	35550	10.41	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
4	20231031	140236	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38500	-350	5	-0.90	1248417550	31849	62.45	39350	39950	38350	50500	27200	38850	39198.04	19.79	-4791	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3469	4.67	0.40	12	0.35	8248.00	96721.00	58000	20230905	-33.62	35550	20231024	8.30	58000	-33.62	20230905	35550	8.30	20231024	58000	-33.62	20230905	35550	8.30	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
5	20231031	130233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38950	100	2	0.26	1159235100	29542	57.93	39350	39950	38350	50500	27200	38850	39240.26	19.79	-3302	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3510	4.72	0.40	12	0.33	8248.00	96721.00	58000	20230905	-32.84	35550	20231024	9.56	58000	-32.84	20230905	35550	9.56	20231024	58000	-32.84	20230905	35550	9.56	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
6	20231031	120228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38650	-200	5	-0.51	997054550	25336	49.68	39350	39950	38500	50500	27200	38850	39353.31	19.79	-4098	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3483	4.69	0.40	12	0.28	8248.00	96721.00	58000	20230905	-33.36	35550	20231024	8.72	58000	-33.36	20230905	35550	8.72	20231024	58000	-33.36	20230905	35550	8.72	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
7	20231031	110236	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39350	500	2	1.29	803604600	20370	39.94	39350	39950	38900	50500	27200	38850	39450.46	19.79	-3657	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3546	4.77	0.41	12	0.23	8248.00	96721.00	58000	20230905	-32.16	35550	20231024	10.69	58000	-32.16	20230905	35550	10.69	20231024	58000	-32.16	20230905	35550	10.69	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
8	20231031	100235	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39450	600	2	1.54	689532800	17472	34.26	39350	39950	38900	50500	27200	38850	39465.09	19.79	-2203	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3555	4.78	0.41	12	0.19	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	58000	-31.98	20230905	35550	10.97	20231024	58000	-31.98	20230905	35550	10.97	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
9	20231031	090233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39050	200	2	0.51	49509800	1260	2.47	39350	39400	39050	50500	27200	38850	39294.20	19.79	-556	40783	39816	38383	37416	35983	40300	37900	451	11650	5000	29520	50	1	9010616	3519	4.73	0.40	12	0.01	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	58000	-32.67	20230905	35550	9.85	20231024	58000	-32.67	20230905	35550	9.85	20231024	0.77	N	007690	5000	450 억	1783415	N	N	2	N	N
10	20231030	160230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38850	1450	2	3.88	1969741400	50887	126.77	37600	39350	36950	48600	26200	37400	38707.41	19.92	-11609	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3501	4.71	0.40	12	0.56	8248.00	96721.00	58000	20230905	-33.02	35550	20231024	9.28	58000	-33.02	20230905	35550	9.28	20231024	58000	-33.02	20230905	35550	9.28	20231024	0.76	N	007690	5000	450 억	1795252	N	N	2	N	N
11	20231030	150227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39100	1700	2	4.55	1884042450	48688	121.30	37600	39350	36950	48600	26200	37400	38696.24	19.92	-10650	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3523	4.74	0.40	12	0.54	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	58000	-32.59	20230905	35550	9.99	20231024	58000	-32.59	20230905	35550	9.99	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
12	20231030	140227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39150	1750	2	4.68	1508821600	39115	97.45	37600	39350	36950	48600	26200	37400	38573.99	19.92	-5707	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3528	4.75	0.40	12	0.43	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	58000	-32.50	20230905	35550	10.13	20231024	58000	-32.50	20230905	35550	10.13	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
13	20231030	130227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38800	1400	2	3.74	995196450	25964	64.68	37600	38850	36950	48600	26200	37400	38329.86	19.92	-3748	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3496	4.70	0.40	12	0.29	8248.00	96721.00	58000	20230905	-33.10	35550	20231024	9.14	58000	-33.10	20230905	35550	9.14	20231024	58000	-33.10	20230905	35550	9.14	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
14	20231030	120225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38700	1300	2	3.48	852315050	22279	55.50	37600	38850	36950	48600	26200	37400	38256.43	19.92	-3377	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3487	4.69	0.40	12	0.25	8248.00	96721.00	58000	20230905	-33.28	35550	20231024	8.86	58000	-33.28	20230905	35550	8.86	20231024	58000	-33.28	20230905	35550	8.86	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
15	20231030	110225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38500	1100	2	2.94	566501750	14880	37.07	37600	38750	36950	48600	26200	37400	38071.35	19.92	-1591	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3469	4.67	0.40	12	0.17	8248.00	96721.00	58000	20230905	-33.62	35550	20231024	8.30	58000	-33.62	20230905	35550	8.30	20231024	58000	-33.62	20230905	35550	8.30	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
16	20231030	100225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38350	950	2	2.54	279957950	7427	18.50	37600	38350	36950	48600	26200	37400	37694.62	19.92	-1759	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3456	4.65	0.40	12	0.08	8248.00	96721.00	58000	20230905	-33.88	35550	20231024	7.88	58000	-33.88	20230905	35550	7.88	20231024	58000	-33.88	20230905	35550	7.88	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
17	20231030	090223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37100	-300	5	-0.80	38352950	1024	2.55	37600	37600	37100	48600	26200	37400	37454.05	19.92	-709	38800	38100	37050	36350	35300	38450	36700	451	11200	5000	28420	50	1	9010616	3343	4.50	0.38	12	0.01	8248.00	96721.00	58000	20230905	-36.03	35550	20231024	4.36	58000	-36.03	20230905	35550	4.36	20231024	58000	-36.03	20230905	35550	4.36	20231024	0.76	N	007690	5000	450 억	1795252	N	N	1	N	N
18	20231027	160218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37400	1800	2	5.06	1487403750	40132	61.51	36200	37750	36000	46250	24950	35600	37062.08	19.90	616	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3370	4.53	0.39	12	0.45	8248.00	96721.00	58000	20230905	-35.52	35550	20231024	5.20	58000	-35.52	20230905	35550	5.20	20231024	58000	-35.52	20230905	35550	5.20	20231024	0.82	N	007690	5000	450 억	1793044	N	N	1	N	N
19	20231027	150226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37100	1500	2	4.21	1426006400	38489	58.99	36200	37750	36000	46250	24950	35600	37049.71	19.90	207	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3343	4.50	0.38	12	0.43	8248.00	96721.00	58000	20230905	-36.03	35550	20231024	4.36	58000	-36.03	20230905	35550	4.36	20231024	58000	-36.03	20230905	35550	4.36	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
20	20231027	140225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37400	1800	2	5.06	1332977200	35993	55.17	36200	37750	36000	46250	24950	35600	37034.35	19.90	1130	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3370	4.53	0.39	12	0.40	8248.00	96721.00	58000	20230905	-35.52	35550	20231024	5.20	58000	-35.52	20230905	35550	5.20	20231024	58000	-35.52	20230905	35550	5.20	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
21	20231027	130224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37200	1600	2	4.49	1250833300	33790	51.79	36200	37750	36000	46250	24950	35600	37017.85	19.90	1591	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3352	4.51	0.38	12	0.38	8248.00	96721.00	58000	20230905	-35.86	35550	20231024	4.64	58000	-35.86	20230905	35550	4.64	20231024	58000	-35.86	20230905	35550	4.64	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
22	20231027	120225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37650	2050	2	5.76	1140941750	30850	47.29	36200	37750	36000	46250	24950	35600	36983.53	19.90	2378	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3392	4.56	0.39	12	0.34	8248.00	96721.00	58000	20230905	-35.09	35550	20231024	5.91	58000	-35.09	20230905	35550	5.91	20231024	58000	-35.09	20230905	35550	5.91	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
23	20231027	110226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37500	1900	2	5.34	1007203800	27298	41.84	36200	37700	36000	46250	24950	35600	36896.62	19.90	1821	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3379	4.55	0.39	12	0.30	8248.00	96721.00	58000	20230905	-35.34	35550	20231024	5.49	58000	-35.34	20230905	35550	5.49	20231024	58000	-35.34	20230905	35550	5.49	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
24	20231027	100226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36800	1200	2	3.37	557769650	15249	23.37	36200	37000	36000	46250	24950	35600	36577.46	19.90	-1501	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3316	4.46	0.38	12	0.17	8248.00	96721.00	58000	20230905	-36.55	35550	20231024	3.52	58000	-36.55	20230905	35550	3.52	20231024	58000	-36.55	20230905	35550	3.52	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
25	20231027	090224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36250	650	2	1.83	15904650	439	0.67	36200	36350	36200	46250	24950	35600	36229.27	19.90	-118	37700	36650	36100	35050	34500	36375	34775	451	10650	5000	27050	50	1	9010616	3266	4.40	0.37	12	0.00	8248.00	96721.00	58000	20230905	-37.50	35550	20231024	1.97	58000	-37.50	20230905	35550	1.97	20231024	58000	-37.50	20230905	35550	1.97	20231024	0.82	N	007690	5000	450 억	1793044	N	N	23	N	N
26	20231026	160223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	35600	-2000	5	-5.32	2329723700	64806	79.21	37150	37150	35550	48850	26350	37600	35949.20	20.06	-11816	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3208	4.32	0.37	12	0.72	8248.00	96721.00	58000	20230905	-38.62	35550	20231026	0.14	58000	-38.62	20230905	35550	0.14	20231026	58000	-38.62	20230905	35550	0.14	20231026	0.65	N	007690	5000	450 억	1807837	N	N	23	N	N
27	20231026	150223	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	35900	-1700	5	-4.52	2079441800	57799	70.64	37150	37150	35550	48850	26350	37600	35977.12	20.06	-11426	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3235	4.35	0.37	12	0.64	8248.00	96721.00	58000	20230905	-38.10	35550	20231026	0.98	58000	-38.10	20230905	35550	0.98	20231026	58000	-38.10	20230905	35550	0.98	20231026	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
28	20231026	140222	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	35850	-1750	5	-4.65	1871750050	52006	63.56	37150	37150	35550	48850	26350	37600	35991.04	20.06	-10192	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3230	4.35	0.37	12	0.58	8248.00	96721.00	58000	20230905	-38.19	35550	20231026	0.84	58000	-38.19	20230905	35550	0.84	20231026	58000	-38.19	20230905	35550	0.84	20231026	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
29	20231026	130222	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	35750	-1850	5	-4.92	1719596100	47758	58.37	37150	37150	35550	48850	26350	37600	36006.45	20.06	-10251	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3221	4.33	0.37	12	0.53	8248.00	96721.00	58000	20230905	-38.36	35550	20231026	0.56	58000	-38.36	20230905	35550	0.56	20231026	58000	-38.36	20230905	35550	0.56	20231026	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
30	20231026	120223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36000	-1600	5	-4.26	1042130650	28827	35.23	37150	37150	35750	48850	26350	37600	36151.20	20.06	-10857	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3244	4.36	0.37	12	0.32	8248.00	96721.00	58000	20230905	-37.93	35550	20231024	1.27	58000	-37.93	20230905	35550	1.27	20231024	58000	-37.93	20230905	35550	1.27	20231024	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
31	20231026	110224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36100	-1500	5	-3.99	877981450	24269	29.66	37150	37150	35750	48850	26350	37600	36177.08	20.06	-9951	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3253	4.38	0.37	12	0.27	8248.00	96721.00	58000	20230905	-37.76	35550	20231024	1.55	58000	-37.76	20230905	35550	1.55	20231024	58000	-37.76	20230905	35550	1.55	20231024	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
32	20231026	100224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36100	-1500	5	-3.99	622279000	17183	21.00	37150	37150	35750	48850	26350	37600	36214.81	20.06	-7580	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3253	4.38	0.37	12	0.19	8248.00	96721.00	58000	20230905	-37.76	35550	20231024	1.55	58000	-37.76	20230905	35550	1.55	20231024	58000	-37.76	20230905	35550	1.55	20231024	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
33	20231026	090222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36550	-1050	5	-2.79	47621100	1290	1.58	37150	37150	36500	48850	26350	37600	36915.58	20.06	-829	39300	38450	37450	36600	35600	38875	37025	451	11250	5000	28570	50	1	9010616	3293	4.43	0.38	12	0.01	8248.00	96721.00	58000	20230905	-36.98	35550	20231024	2.81	58000	-36.98	20230905	35550	2.81	20231024	58000	-36.98	20230905	35550	2.81	20231024	0.65	N	007690	5000	450 억	1807837	N	N	0	N	N
34	20231025	160223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37600	1300	2	3.58	3023230250	80581	36.21	36700	38300	36450	47150	25450	36300	37517.90	19.84	17002	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3388	4.56	0.39	12	0.89	8248.00	96721.00	58000	20230905	-35.17	35550	20231024	5.77	58000	-35.17	20230905	35550	5.77	20231024	58000	-35.17	20230905	35550	5.77	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
35	20231025	150223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37650	1350	2	3.72	2911462700	77608	34.87	36700	38300	36450	47150	25450	36300	37514.98	19.84	17262	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3392	4.56	0.39	12	0.86	8248.00	96721.00	58000	20230905	-35.09	35550	20231024	5.91	58000	-35.09	20230905	35550	5.91	20231024	58000	-35.09	20230905	35550	5.91	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
36	20231025	140221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37600	1300	2	3.58	2695118700	71863	32.29	36700	38300	36450	47150	25450	36300	37503.57	19.84	17454	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3388	4.56	0.39	12	0.80	8248.00	96721.00	58000	20230905	-35.17	35550	20231024	5.77	58000	-35.17	20230905	35550	5.77	20231024	58000	-35.17	20230905	35550	5.77	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
37	20231025	130223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37950	1650	2	4.55	2310228400	61638	27.70	36700	38300	36450	47150	25450	36300	37480.59	19.84	15281	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3420	4.60	0.39	12	0.68	8248.00	96721.00	58000	20230905	-34.57	35550	20231024	6.75	58000	-34.57	20230905	35550	6.75	20231024	58000	-34.57	20230905	35550	6.75	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
38	20231025	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	38300	2000	2	5.51	2097906950	56055	25.19	36700	38300	36450	47150	25450	36300	37425.87	19.84	17172	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3451	4.64	0.40	12	0.62	8248.00	96721.00	58000	20230905	-33.97	35550	20231024	7.74	58000	-33.97	20230905	35550	7.74	20231024	58000	-33.97	20230905	35550	7.74	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
39	20231025	110222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37800	1500	2	4.13	1521628500	40890	18.37	36700	37800	36450	47150	25450	36300	37212.73	19.84	12786	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3406	4.58	0.39	12	0.45	8248.00	96721.00	58000	20230905	-34.83	35550	20231024	6.33	58000	-34.83	20230905	35550	6.33	20231024	58000	-34.83	20230905	35550	6.33	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
40	20231025	100221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	37150	850	2	2.34	1025555550	27661	12.43	36700	37550	36450	47150	25450	36300	37075.87	19.84	8656	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3347	4.50	0.38	12	0.31	8248.00	96721.00	58000	20230905	-35.95	35550	20231024	4.50	58000	-35.95	20230905	35550	4.50	20231024	58000	-35.95	20230905	35550	4.50	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
41	20231025	090222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	36800	500	2	1.38	106597850	2908	1.31	36700	36800	36450	47150	25450	36300	36656.76	19.84	-8	40733	38516	37033	34816	33333	37775	34075	451	10850	5000	27580	50	1	9010616	3316	4.46	0.38	12	0.03	8248.00	96721.00	58000	20230905	-36.55	35550	20231024	3.52	58000	-36.55	20230905	35550	3.52	20231024	58000	-36.55	20230905	35550	3.52	20231024	0.65	N	007690	5000	450 억	1787600	N	N	1026	N	N
42	20231024	160219	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36300	-2750	5	-7.04	8055104550	221498	175.90	39250	39250	35550	50700	27350	39050	36367.22	19.57	23785	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3271	4.40	0.38	12	2.46	8248.00	96721.00	58000	20230905	-37.41	35550	20231024	2.11	58000	-37.41	20230905	35550	2.11	20231024	58000	-37.41	20230905	35550	2.11	20231024	0.67	N	007690	5000	450 억	1763653	N	N	730	N	N
43	20231024	150221	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	35950	-3100	5	-7.94	7378371550	202766	161.02	39250	39250	35550	50700	27350	39050	36388.60	19.57	22937	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3239	4.36	0.37	12	2.25	8248.00	96721.00	58000	20230905	-38.02	35550	20231024	1.13	58000	-38.02	20230905	35550	1.13	20231024	58000	-38.02	20230905	35550	1.13	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
44	20231024	140219	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36250	-2800	5	-7.17	5219453500	142820	113.42	39250	39250	35550	50700	27350	39050	36545.68	19.57	10713	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3266	4.40	0.37	12	1.59	8248.00	96721.00	58000	20230905	-37.50	35550	20231024	1.97	58000	-37.50	20230905	35550	1.97	20231024	58000	-37.50	20230905	35550	1.97	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
45	20231024	130222	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36300	-2750	5	-7.04	3989806700	108828	86.42	39250	39250	35550	50700	27350	39050	36661.58	19.57	361	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3271	4.40	0.38	12	1.21	8248.00	96721.00	58000	20230905	-37.41	35550	20231024	2.11	58000	-37.41	20230905	35550	2.11	20231024	58000	-37.41	20230905	35550	2.11	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
46	20231024	120220	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36250	-2800	5	-7.17	3184184550	86672	68.83	39250	39250	35550	50700	27350	39050	36738.33	19.57	-9178	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3266	4.40	0.37	12	0.96	8248.00	96721.00	58000	20230905	-37.50	35550	20231024	1.97	58000	-37.50	20230905	35550	1.97	20231024	58000	-37.50	20230905	35550	1.97	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
47	20231024	110220	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36000	-3050	5	-7.81	2376893950	64352	51.10	39250	39250	35550	50700	27350	39050	36935.82	19.57	-11045	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3244	4.36	0.37	12	0.71	8248.00	96721.00	58000	20230905	-37.93	35550	20231024	1.27	58000	-37.93	20230905	35550	1.27	20231024	58000	-37.93	20230905	35550	1.27	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
48	20231024	100220	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	36600	-2450	5	-6.27	1404174450	37355	29.66	39250	39250	36500	50700	27350	39050	37590.00	19.57	-12092	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3298	4.44	0.38	12	0.41	8248.00	96721.00	58000	20230905	-36.90	36500	20231024	0.27	58000	-36.90	20230905	36500	0.27	20231024	58000	-36.90	20230905	36500	0.27	20231024	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
49	20231024	090220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	39200	150	2	0.38	52595750	1344	1.07	39250	39250	39050	50700	27350	39050	39133.74	19.57	-1025	43550	41300	39800	37550	36050	40550	36800	451	11650	5000	29670	50	1	9010616	3532	4.75	0.41	12	0.01	8248.00	96721.00	58000	20230905	-32.41	38300	20231023	2.35	58000	-32.41	20230905	38300	2.35	20231023	58000	-32.41	20230905	38300	2.35	20231023	0.67	N	007690	5000	450 억	1763653	N	N	1	N	N
50	20231023	160218	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	39050	-3150	5	-7.46	4977419400	125729	226.83	42000	42050	38300	54800	29550	42200	39589.53	19.58	-12431	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3519	4.73	0.40	12	1.40	8248.00	96721.00	58000	20230905	-32.67	38300	20231023	1.96	58000	-32.67	20230905	38300	1.96	20231023	58000	-32.67	20230905	38300	1.96	20231023	0.70	N	007690	5000	450 억	1764516	N	N	1	N	N
51	20231023	150216	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	38600	-3600	5	-8.53	4816830250	121591	219.36	42000	42050	38300	54800	29550	42200	39615.02	19.58	-11758	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3478	4.68	0.40	12	1.35	8248.00	96721.00	58000	20230905	-33.45	38300	20231023	0.78	58000	-33.45	20230905	38300	0.78	20231023	58000	-33.45	20230905	38300	0.78	20231023	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
52	20231023	140218	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	38400	-3800	5	-9.00	3885909200	97420	175.76	42000	42050	38400	54800	29550	42200	39888.21	19.58	-14345	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3460	4.66	0.40	12	1.08	8248.00	96721.00	58000	20230905	-33.79	38400	20231023	0.00	58000	-33.79	20230905	38400	0.00	20231023	58000	-33.79	20230905	38400	0.00	20231023	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
53	20231023	130218	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	39200	-3000	5	-7.11	2869173900	71225	128.50	42000	42050	39200	54800	29550	42200	40283.24	19.58	-14809	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3532	4.75	0.41	12	0.79	8248.00	96721.00	58000	20230905	-32.41	39200	20231023	0.00	58000	-32.41	20230905	39200	0.00	20231023	58000	-32.41	20230905	39200	0.00	20231023	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
54	20231023	120217	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	39600	-2600	5	-6.16	2232991100	55068	99.35	42000	42050	39550	54800	29550	42200	40549.70	19.58	-10763	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3568	4.80	0.41	12	0.61	8248.00	96721.00	58000	20230905	-31.72	39550	20231023	0.13	58000	-31.72	20230905	39550	0.13	20231023	58000	-31.72	20230905	39550	0.13	20231023	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
55	20231023	110219	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	40200	-2000	5	-4.74	1538449000	37658	67.94	42000	42050	40200	54800	29550	42200	40853.18	19.58	-6329	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3622	4.87	0.42	12	0.42	8248.00	96721.00	58000	20230905	-30.69	40200	20231023	0.00	58000	-30.69	20230905	40200	0.00	20231023	58000	-30.69	20230905	40200	0.00	20231023	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
56	20231023	100216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	40850	-1350	5	-3.20	714972600	17316	31.24	42000	42050	40700	54800	29550	42200	41289.71	19.58	-4023	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3681	4.95	0.42	12	0.19	8248.00	96721.00	58000	20230905	-29.57	40500	20230103	0.86	58000	-29.57	20230905	40500	0.86	20230103	58000	-29.57	20230905	40500	0.86	20230103	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
57	20231023	090219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	41750	-450	5	-1.07	21344950	510	0.92	42000	42000	41600	54800	29550	42200	41852.84	19.58	-150	44400	43300	42400	41300	40400	42850	40850	451	12600	5000	32070	50	1	9010616	3762	5.06	0.43	12	0.01	8248.00	96721.00	58000	20230905	-28.02	40500	20230103	3.09	58000	-28.02	20230905	40500	3.09	20230103	58000	-28.02	20230905	40500	3.09	20230103	0.70	N	007690	5000	450 억	1764516	N	N	10	N	N
58	20231020	160219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42200	-1300	5	-2.99	2339714700	55421	164.86	43100	43500	41500	56500	30450	43500	42217.18	19.51	115	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3802	5.12	0.44	12	0.62	8248.00	96721.00	58000	20230905	-27.24	40500	20230103	4.20	58000	-27.24	20230905	40500	4.20	20230103	58000	-27.24	20230905	40500	4.20	20230103	0.71	N	007690	5000	450 억	1757986	N	N	10	N	N
59	20231020	150218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	41600	-1900	5	-4.37	2079052650	49187	146.32	43100	43500	41500	56500	30450	43500	42268.34	19.51	2259	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3748	5.04	0.43	12	0.55	8248.00	96721.00	58000	20230905	-28.28	40500	20230103	2.72	58000	-28.28	20230905	40500	2.72	20230103	58000	-28.28	20230905	40500	2.72	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
60	20231020	140219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42700	-800	5	-1.84	1047937850	24633	73.28	43100	43500	42200	56500	30450	43500	42542.03	19.51	-1094	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3848	5.18	0.44	12	0.27	8248.00	96721.00	58000	20230905	-26.38	40500	20230103	5.43	58000	-26.38	20230905	40500	5.43	20230103	58000	-26.38	20230905	40500	5.43	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
61	20231020	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42500	-1000	5	-2.30	874305700	20559	61.16	43100	43500	42200	56500	30450	43500	42526.66	19.51	-2331	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3830	5.15	0.44	12	0.23	8248.00	96721.00	58000	20230905	-26.72	40500	20230103	4.94	58000	-26.72	20230905	40500	4.94	20230103	58000	-26.72	20230905	40500	4.94	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
62	20231020	120216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42700	-800	5	-1.84	750015100	17632	52.45	43100	43500	42200	56500	30450	43500	42537.15	19.51	-2659	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3848	5.18	0.44	12	0.20	8248.00	96721.00	58000	20230905	-26.38	40500	20230103	5.43	58000	-26.38	20230905	40500	5.43	20230103	58000	-26.38	20230905	40500	5.43	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
63	20231020	110218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42300	-1200	5	-2.76	614167350	14429	42.92	43100	43500	42200	56500	30450	43500	42564.79	19.51	-3138	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3811	5.13	0.44	12	0.16	8248.00	96721.00	58000	20230905	-27.07	40500	20230103	4.44	58000	-27.07	20230905	40500	4.44	20230103	58000	-27.07	20230905	40500	4.44	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
64	20231020	100217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	42300	-1200	5	-2.76	411936800	9648	28.70	43100	43500	42200	56500	30450	43500	42696.60	19.51	-3625	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3811	5.13	0.44	12	0.11	8248.00	96721.00	58000	20230905	-27.07	40500	20230103	4.44	58000	-27.07	20230905	40500	4.44	20230103	58000	-27.07	20230905	40500	4.44	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
65	20231020	090218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43450	-50	5	-0.11	29114100	675	2.01	43100	43500	43100	56500	30450	43500	43132.00	19.51	99	44900	44200	43700	43000	42500	43950	42750	451	13000	5000	33060	50	1	9010616	3915	5.27	0.45	12	0.01	8248.00	96721.00	58000	20230905	-25.09	40500	20230103	7.28	58000	-25.09	20230905	40500	7.28	20230103	58000	-25.09	20230905	40500	7.28	20230103	0.71	N	007690	5000	450 억	1757986	N	N	19	N	N
66	20231019	160216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43500	-700	5	-1.58	1463198500	33521	35.71	44250	44400	43200	57400	30950	44200	43650.01	19.50	1954	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3920	5.27	0.45	12	0.37	8248.00	96721.00	58000	20230905	-25.00	40500	20230103	7.41	58000	-25.00	20230905	40500	7.41	20230103	58000	-25.00	20230905	40500	7.41	20230103	0.64	N	007690	5000	450 억	1756670	N	N	19	N	N
67	20231019	150216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43700	-500	5	-1.13	1368035400	31337	33.39	44250	44400	43200	57400	30950	44200	43655.39	19.50	1240	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3938	5.30	0.45	12	0.35	8248.00	96721.00	58000	20230905	-24.66	40500	20230103	7.90	58000	-24.66	20230905	40500	7.90	20230103	58000	-24.66	20230905	40500	7.90	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
68	20231019	140216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43700	-500	5	-1.13	1129182650	25855	27.55	44250	44400	43200	57400	30950	44200	43673.42	19.50	646	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3938	5.30	0.45	12	0.29	8248.00	96721.00	58000	20230905	-24.66	40500	20230103	7.90	58000	-24.66	20230905	40500	7.90	20230103	58000	-24.66	20230905	40500	7.90	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
69	20231019	130215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43750	-450	5	-1.02	998248050	22862	24.36	44250	44400	43200	57400	30950	44200	43663.79	19.50	308	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3942	5.30	0.45	12	0.25	8248.00	96721.00	58000	20230905	-24.57	40500	20230103	8.02	58000	-24.57	20230905	40500	8.02	20230103	58000	-24.57	20230905	40500	8.02	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
70	20231019	120216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43800	-400	5	-0.90	871205600	19958	21.26	44250	44400	43200	57400	30950	44200	43651.62	19.50	-445	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3947	5.31	0.45	12	0.22	8248.00	96721.00	58000	20230905	-24.48	40500	20230103	8.15	58000	-24.48	20230905	40500	8.15	20230103	58000	-24.48	20230905	40500	8.15	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
71	20231019	110216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43400	-800	5	-1.81	654811100	14995	15.98	44250	44400	43200	57400	30950	44200	43668.20	19.50	-1039	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3911	5.26	0.45	12	0.17	8248.00	96721.00	58000	20230905	-25.17	40500	20230103	7.16	58000	-25.17	20230905	40500	7.16	20230103	58000	-25.17	20230905	40500	7.16	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
72	20231019	100215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	43450	-750	5	-1.70	382433050	8723	9.29	44250	44400	43300	57400	30950	44200	43841.42	19.50	-1431	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3915	5.27	0.45	12	0.10	8248.00	96721.00	58000	20230905	-25.09	40500	20230103	7.28	58000	-25.09	20230905	40500	7.28	20230103	58000	-25.09	20230905	40500	7.28	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
73	20231019	090217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44250	50	2	0.11	26409450	597	0.64	44250	44300	44150	57400	30950	44200	44237.69	19.50	72	46766	45482	44766	43482	42766	45125	43125	451	13200	5000	33590	50	1	9010616	3987	5.36	0.46	12	0.01	8248.00	96721.00	58000	20230905	-23.71	40500	20230103	9.26	58000	-23.71	20230905	40500	9.26	20230103	58000	-23.71	20230905	40500	9.26	20230103	0.64	N	007690	5000	450 억	1756670	N	N	234	N	N
74	20231018	160217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44200	-1900	5	-4.12	4066252350	91313	116.89	46000	46050	44050	59900	32300	46100	44531.58	19.43	5797	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	3983	5.36	0.46	12	1.01	8248.00	96721.00	58000	20230905	-23.79	40500	20230103	9.14	58000	-23.79	20230905	40500	9.14	20230103	58000	-23.79	20230905	40500	9.14	20230103	0.64	N	007690	5000	450 억	1750421	N	N	234	N	N
75	20231018	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44350	-1750	5	-3.80	2551532100	57060	73.04	46000	46050	44050	59900	32300	46100	44716.65	19.43	7884	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	3996	5.38	0.46	12	0.63	8248.00	96721.00	58000	20230905	-23.53	40500	20230103	9.51	58000	-23.53	20230905	40500	9.51	20230103	58000	-23.53	20230905	40500	9.51	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
76	20231018	140213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44600	-1500	5	-3.25	2054042250	45865	58.71	46000	46050	44050	59900	32300	46100	44784.53	19.43	5203	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	4019	5.41	0.46	12	0.51	8248.00	96721.00	58000	20230905	-23.10	40500	20230103	10.12	58000	-23.10	20230905	40500	10.12	20230103	58000	-23.10	20230905	40500	10.12	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
77	20231018	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44400	-1700	5	-3.69	1684551300	37575	48.10	46000	46050	44050	59900	32300	46100	44831.70	19.43	2730	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	4001	5.38	0.46	12	0.42	8248.00	96721.00	58000	20230905	-23.45	40500	20230103	9.63	58000	-23.45	20230905	40500	9.63	20230103	58000	-23.45	20230905	40500	9.63	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
78	20231018	120215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44300	-1800	5	-3.90	1445054850	32179	41.19	46000	46050	44050	59900	32300	46100	44906.77	19.43	414	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	3992	5.37	0.46	12	0.36	8248.00	96721.00	58000	20230905	-23.62	40500	20230103	9.38	58000	-23.62	20230905	40500	9.38	20230103	58000	-23.62	20230905	40500	9.38	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
79	20231018	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44100	-2000	5	-4.34	1230488050	27328	34.98	46000	46050	44050	59900	32300	46100	45026.64	19.43	-778	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	3974	5.35	0.46	12	0.30	8248.00	96721.00	58000	20230905	-23.97	40500	20230103	8.89	58000	-23.97	20230905	40500	8.89	20230103	58000	-23.97	20230905	40500	8.89	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
80	20231018	100215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	44950	-1150	5	-2.49	666255350	14690	18.80	46000	46050	44850	59900	32300	46100	45354.35	19.43	226	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	4050	5.45	0.46	12	0.16	8248.00	96721.00	58000	20230905	-22.50	40500	20230103	10.99	58000	-22.50	20230905	40500	10.99	20230103	58000	-22.50	20230905	40500	10.99	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
81	20231018	090214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	45900	-200	5	-0.43	45298100	987	1.26	46000	46050	45600	59900	32300	46100	45894.73	19.43	-105	51066	48582	47166	44682	43266	47875	43975	451	13800	5000	35030	50	1	9010616	4136	5.56	0.47	12	0.01	8248.00	96721.00	58000	20230905	-20.86	40500	20230103	13.33	58000	-20.86	20230905	40500	13.33	20230103	58000	-20.86	20230905	40500	13.33	20230103	0.64	N	007690	5000	450 억	1750421	N	N	155	N	N
82	20231017	160217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46100	-3150	5	-6.40	3672519400	77638	834.73	48800	49650	45750	64000	34500	49250	47305.93	19.35	4253	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4154	5.59	0.48	12	0.86	8248.00	96721.00	58000	20230905	-20.52	40500	20230103	13.83	58000	-20.52	20230905	40500	13.83	20230103	58000	-20.52	20230905	40500	13.83	20230103	0.64	N	007690	5000	450 억	1743904	N	N	155	N	N
83	20231017	150214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	46250	-3000	5	-6.09	3198142500	67335	723.95	48800	49650	46100	64000	34500	49250	47495.99	19.35	2561	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4167	5.61	0.48	12	0.75	8248.00	96721.00	58000	20230905	-20.26	40500	20230103	14.20	58000	-20.26	20230905	40500	14.20	20230103	58000	-20.26	20230905	40500	14.20	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
84	20231017	140215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	47100	-2150	5	-4.37	1842384850	38232	411.05	48800	49650	47100	64000	34500	49250	48189.60	19.35	-588	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4244	5.71	0.49	12	0.42	8248.00	96721.00	58000	20230905	-18.79	40500	20230103	16.30	58000	-18.79	20230905	40500	16.30	20230103	58000	-18.79	20230905	40500	16.30	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
85	20231017	130214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48200	-1050	5	-2.13	1049945400	21603	232.27	48800	49650	48050	64000	34500	49250	48601.83	19.35	-503	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4343	5.84	0.50	12	0.24	8248.00	96721.00	58000	20230905	-16.90	40500	20230103	19.01	58000	-16.90	20230905	40500	19.01	20230103	58000	-16.90	20230905	40500	19.01	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
86	20231017	120215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48350	-900	5	-1.83	819044400	16810	180.73	48800	49650	48300	64000	34500	49250	48723.64	19.35	-47	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4357	5.86	0.50	12	0.19	8248.00	96721.00	58000	20230905	-16.64	40500	20230103	19.38	58000	-16.64	20230905	40500	19.38	20230103	58000	-16.64	20230905	40500	19.38	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
87	20231017	110212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48700	-550	5	-1.12	530090700	10843	116.58	48800	49650	48500	64000	34500	49250	48887.83	19.35	204	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4388	5.90	0.50	12	0.12	8248.00	96721.00	58000	20230905	-16.03	40500	20230103	20.25	58000	-16.03	20230905	40500	20.25	20230103	58000	-16.03	20230905	40500	20.25	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
88	20231017	100212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49000	-250	5	-0.51	224888300	4578	49.22	48800	49650	48800	64000	34500	49250	49123.70	19.35	247	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4415	5.94	0.51	12	0.05	8248.00	96721.00	58000	20230905	-15.52	40500	20230103	20.99	58000	-15.52	20230905	40500	20.99	20230103	58000	-15.52	20230905	40500	20.99	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
89	20231017	090214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49450	200	2	0.41	64454700	1319	14.18	48800	49450	48800	64000	34500	49250	48866.34	19.35	247	50116	49682	49466	49032	48816	49575	48925	451	14750	5000	37430	50	1	9010616	4456	6.00	0.51	12	0.01	8248.00	96721.00	58000	20230905	-14.74	40500	20230103	22.10	58000	-14.74	20230905	40500	22.10	20230103	58000	-14.74	20230905	40500	22.10	20230103	0.64	N	007690	5000	450 억	1743904	N	N	241	N	N
90	20231016	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49250	-350	5	-0.71	459682250	9283	108.04	49600	49900	49250	64400	34750	49600	49518.72	19.36	-932	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4438	5.97	0.51	12	0.10	8248.00	96721.00	58000	20230905	-15.09	40500	20230103	21.60	58000	-15.09	20230905	40500	21.60	20230103	58000	-15.09	20230905	40500	21.60	20230103	0.64	N	007690	5000	450 억	1744708	N	N	241	N	N
91	20231016	150212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49350	-250	5	-0.50	434442550	8771	102.08	49600	49900	49300	64400	34750	49600	49531.70	19.36	-924	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4447	5.98	0.51	12	0.10	8248.00	96721.00	58000	20230905	-14.91	40500	20230103	21.85	58000	-14.91	20230905	40500	21.85	20230103	58000	-14.91	20230905	40500	21.85	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
92	20231016	140214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49500	-100	5	-0.20	338829050	6835	79.55	49600	49900	49400	64400	34750	49600	49572.65	19.36	-884	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4460	6.00	0.51	12	0.08	8248.00	96721.00	58000	20230905	-14.66	40500	20230103	22.22	58000	-14.66	20230905	40500	22.22	20230103	58000	-14.66	20230905	40500	22.22	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
93	20231016	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49600	0	3	0.00	290587950	5861	68.21	49600	49900	49400	64400	34750	49600	49579.93	19.36	-496	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4469	6.01	0.51	12	0.07	8248.00	96721.00	58000	20230905	-14.48	40500	20230103	22.47	58000	-14.48	20230905	40500	22.47	20230103	58000	-14.48	20230905	40500	22.47	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
94	20231016	120214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49600	0	3	0.00	196768700	3966	46.16	49600	49900	49500	64400	34750	49600	49613.89	19.36	82	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4469	6.01	0.51	12	0.04	8248.00	96721.00	58000	20230905	-14.48	40500	20230103	22.47	58000	-14.48	20230905	40500	22.47	20230103	58000	-14.48	20230905	40500	22.47	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
95	20231016	110213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49650	50	2	0.10	159177100	3208	37.34	49600	49900	49500	64400	34750	49600	49618.80	19.36	189	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4474	6.02	0.51	12	0.04	8248.00	96721.00	58000	20230905	-14.40	40500	20230103	22.59	58000	-14.40	20230905	40500	22.59	20230103	58000	-14.40	20230905	40500	22.59	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
96	20231016	100210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49700	100	2	0.20	88649400	1786	20.79	49600	49900	49550	64400	34750	49600	49635.72	19.36	78	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4478	6.03	0.51	12	0.02	8248.00	96721.00	58000	20230905	-14.31	40500	20230103	22.72	58000	-14.31	20230905	40500	22.72	20230103	58000	-14.31	20230905	40500	22.72	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
97	20231016	090212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49600	0	3	0.00	545600	11	0.13	49600	49600	49600	64400	34750	49600	49600.00	19.36	0	50400	50000	49700	49300	49000	49850	49150	451	14800	5000	37690	50	1	9010616	4469	6.01	0.51	12	0.00	8248.00	96721.00	58000	20230905	-14.48	40500	20230103	22.47	58000	-14.48	20230905	40500	22.47	20230103	58000	-14.48	20230905	40500	22.47	20230103	0.64	N	007690	5000	450 억	1744708	N	N	5	N	N
98	20231012	160214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49900	50	2	0.10	1144045500	22944	112.58	50000	50400	49400	64800	34900	49850	49862.36	19.35	3302	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4496	6.05	0.52	12	0.25	8248.00	96721.00	58000	20230905	-13.97	40500	20230103	23.21	58000	-13.97	20230905	40500	23.21	20230103	58000	-13.97	20230905	40500	23.21	20230103	0.62	N	007690	5000	450 억	1743344	N	N	10	N	N
99	20231012	150213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50300	450	2	0.90	1059388000	21256	104.29	50000	50300	49400	64800	34900	49850	49839.48	19.35	3391	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	100	1	9010616	4532	6.10	0.52	12	0.24	8248.00	96721.00	58000	20230905	-13.28	40500	20230103	24.20	58000	-13.28	20230905	40500	24.20	20230103	58000	-13.28	20230905	40500	24.20	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
100	20231012	140213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	0	3	0.00	634378600	12726	62.44	50000	50200	49650	64800	34900	49850	49849.02	19.35	922	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4492	6.04	0.52	12	0.14	8248.00	96721.00	58000	20230905	-14.05	40500	20230103	23.09	58000	-14.05	20230905	40500	23.09	20230103	58000	-14.05	20230905	40500	23.09	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
101	20231012	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49950	100	2	0.20	491190450	9864	48.40	50000	50100	49650	64800	34900	49850	49796.27	19.35	113	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4501	6.06	0.52	12	0.11	8248.00	96721.00	58000	20230905	-13.88	40500	20230103	23.33	58000	-13.88	20230905	40500	23.33	20230103	58000	-13.88	20230905	40500	23.33	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
102	20231012	120216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49800	-50	5	-0.10	285418300	5731	28.12	50000	50000	49650	64800	34900	49850	49802.53	19.35	-614	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4487	6.04	0.51	12	0.06	8248.00	96721.00	58000	20230905	-14.14	40500	20230103	22.96	58000	-14.14	20230905	40500	22.96	20230103	58000	-14.14	20230905	40500	22.96	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
103	20231012	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49750	-100	5	-0.20	199247200	3999	19.62	50000	50000	49650	64800	34900	49850	49824.26	19.35	-762	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4483	6.03	0.51	12	0.04	8248.00	96721.00	58000	20230905	-14.22	40500	20230103	22.84	58000	-14.22	20230905	40500	22.84	20230103	58000	-14.22	20230905	40500	22.84	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
104	20231012	100214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	0	3	0.00	96709450	1941	9.52	50000	50000	49650	64800	34900	49850	49824.55	19.35	-508	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	50	1	9010616	4492	6.04	0.52	12	0.02	8248.00	96721.00	58000	20230905	-14.05	40500	20230103	23.09	58000	-14.05	20230905	40500	23.09	20230103	58000	-14.05	20230905	40500	23.09	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
105	20231012	090216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50000	150	2	0.30	50000	1	0.00	50000	50000	50000	64800	34900	49850	50000.00	19.35	0	50916	50382	49966	49432	49016	50650	49700	451	14950	5000	37880	100	1	9010616	4505	6.06	0.52	12	0.00	8248.00	96721.00	58000	20230905	-13.79	40500	20230103	23.46	58000	-13.79	20230905	40500	23.46	20230103	58000	-13.79	20230905	40500	23.46	20230103	0.62	N	007690	5000	450 억	1743344	N	N	6	N	N
106	20231011	160214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	100	2	0.20	1016993350	20381	57.15	49700	50500	49550	64600	34850	49750	49899.09	19.33	2596	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4492	6.04	0.52	12	0.23	8248.00	96721.00	58000	20230905	-14.05	40500	20230103	23.09	58000	-14.05	20230905	40500	23.09	20230103	58000	-14.05	20230905	40500	23.09	20230103	0.61	N	007690	5000	450 억	1741412	N	N	6	N	N
107	20231011	150212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50100	350	2	0.70	933256500	18712	52.47	49700	50500	49550	64600	34850	49750	49874.76	19.33	2716	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	100	1	9010616	4514	6.07	0.52	12	0.21	8248.00	96721.00	58000	20230905	-13.62	40500	20230103	23.70	58000	-13.62	20230905	40500	23.70	20230103	58000	-13.62	20230905	40500	23.70	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
108	20231011	140215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49900	150	2	0.30	728110500	14592	40.92	49700	50500	49550	64600	34850	49750	49897.92	19.33	2201	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4496	6.05	0.52	12	0.16	8248.00	96721.00	58000	20230905	-13.97	40500	20230103	23.21	58000	-13.97	20230905	40500	23.21	20230103	58000	-13.97	20230905	40500	23.21	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
109	20231011	130212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49800	50	2	0.10	483083600	9680	27.14	49700	50500	49550	64600	34850	49750	49905.33	19.33	697	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4487	6.04	0.51	12	0.11	8248.00	96721.00	58000	20230905	-14.14	40500	20230103	22.96	58000	-14.14	20230905	40500	22.96	20230103	58000	-14.14	20230905	40500	22.96	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
110	20231011	120215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49650	-100	5	-0.20	421588250	8444	23.68	49700	50500	49550	64600	34850	49750	49927.55	19.33	446	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4474	6.02	0.51	12	0.09	8248.00	96721.00	58000	20230905	-14.40	40500	20230103	22.59	58000	-14.40	20230905	40500	22.59	20230103	58000	-14.40	20230905	40500	22.59	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
111	20231011	110214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49800	50	2	0.10	316194500	6323	17.73	49700	50500	49700	64600	34850	49750	50007.04	19.33	334	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4487	6.04	0.51	12	0.07	8248.00	96721.00	58000	20230905	-14.14	40500	20230103	22.96	58000	-14.14	20230905	40500	22.96	20230103	58000	-14.14	20230905	40500	22.96	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
112	20231011	100212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50200	450	2	0.90	170798100	3408	9.56	49700	50500	49700	64600	34850	49750	50116.81	19.33	612	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	100	1	9010616	4523	6.09	0.52	12	0.04	8248.00	96721.00	58000	20230905	-13.45	40500	20230103	23.95	58000	-13.45	20230905	40500	23.95	20230103	58000	-13.45	20230905	40500	23.95	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
113	20231011	090213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49900	150	2	0.30	10361800	208	0.58	49700	49950	49700	64600	34850	49750	49816.35	19.33	41	52116	50932	49616	48432	47116	50275	47775	451	14850	5000	37810	50	1	9010616	4496	6.05	0.52	12	0.00	8248.00	96721.00	58000	20230905	-13.97	40500	20230103	23.21	58000	-13.97	20230905	40500	23.21	20230103	58000	-13.97	20230905	40500	23.21	20230103	0.61	N	007690	5000	450 억	1741412	N	N	4	N	N
114	20231010	160212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49750	-350	5	-0.70	1765794000	35662	293.42	50300	50800	48300	65100	35100	50100	49514.71	19.36	-2468	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	50	1	9010616	4483	6.03	0.51	12	0.40	8248.00	96721.00	58000	20230905	-14.22	40500	20230103	22.84	58000	-14.22	20230905	40500	22.84	20230103	58000	-14.22	20230905	40500	22.84	20230103	0.60	N	007690	5000	450 억	1744037	N	N	4	N	N
115	20231010	150213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50200	100	2	0.20	1594729450	32255	265.39	50300	50800	48300	65100	35100	50100	49441.31	19.36	-1764	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	100	1	9010616	4523	6.09	0.52	12	0.36	8248.00	96721.00	58000	20230905	-13.45	40500	20230103	23.95	58000	-13.45	20230905	40500	23.95	20230103	58000	-13.45	20230905	40500	23.95	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
116	20231010	140212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	48600	-1500	5	-2.99	1079657950	21799	179.36	50300	50800	48600	65100	35100	50100	49527.87	19.36	-523	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	50	1	9010616	4379	5.89	0.50	12	0.24	8248.00	96721.00	58000	20230905	-16.21	40500	20230103	20.00	58000	-16.21	20230905	40500	20.00	20230103	58000	-16.21	20230905	40500	20.00	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
117	20231010	130211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49050	-1050	5	-2.10	766113800	15408	126.77	50300	50800	49000	65100	35100	50100	49721.82	19.36	369	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	50	1	9010616	4420	5.95	0.51	12	0.17	8248.00	96721.00	58000	20230905	-15.43	40500	20230103	21.11	58000	-15.43	20230905	40500	21.11	20230103	58000	-15.43	20230905	40500	21.11	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
118	20231010	120211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49250	-850	5	-1.70	588982650	11799	97.08	50300	50800	49150	65100	35100	50100	49918.01	19.36	183	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	50	1	9010616	4438	5.97	0.51	12	0.13	8248.00	96721.00	58000	20230905	-15.09	40500	20230103	21.60	58000	-15.09	20230905	40500	21.60	20230103	58000	-15.09	20230905	40500	21.60	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
119	20231010	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49600	-500	5	-1.00	410971800	8194	67.42	50300	50800	49500	65100	35100	50100	50155.21	19.36	-310	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	50	1	9010616	4469	6.01	0.51	12	0.09	8248.00	96721.00	58000	20230905	-14.48	40500	20230103	22.47	58000	-14.48	20230905	40500	22.47	20230103	58000	-14.48	20230905	40500	22.47	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
120	20231010	100210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50200	100	2	0.20	205768100	4084	33.60	50300	50800	50100	65100	35100	50100	50383.96	19.36	107	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	100	1	9010616	4523	6.09	0.52	12	0.05	8248.00	96721.00	58000	20230905	-13.45	40500	20230103	23.95	58000	-13.45	20230905	40500	23.95	20230103	58000	-13.45	20230905	40500	23.95	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
121	20231010	090211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50300	200	2	0.40	5232000	104	0.86	50300	50400	50300	65100	35100	50100	50307.69	19.36	-8	51700	50900	50500	49700	49300	50700	49500	451	15000	5000	38070	100	1	9010616	4532	6.10	0.52	12	0.00	8248.00	96721.00	58000	20230905	-13.28	40500	20230103	24.20	58000	-13.28	20230905	40500	24.20	20230103	58000	-13.28	20230905	40500	24.20	20230103	0.60	N	007690	5000	450 억	1744037	N	N	8	N	N
122	20231006	160211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50100	-400	5	-0.79	609780600	12098	92.68	50500	51300	50100	65600	35400	50500	50403.45	19.38	-1885	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4514	6.07	0.52	12	0.13	8248.00	96721.00	58000	20230905	-13.62	40500	20230103	23.70	58000	-13.62	20230905	40500	23.70	20230103	58000	-13.62	20230905	40500	23.70	20230103	0.70	N	007690	5000	450 억	1746425	N	N	8	N	N
123	20231006	150208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50500	0	3	0.00	485908700	9630	73.77	50500	51300	50100	65600	35400	50500	50457.81	19.38	-1176	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4550	6.12	0.52	12	0.11	8248.00	96721.00	58000	20230905	-12.93	40500	20230103	24.69	58000	-12.93	20230905	40500	24.69	20230103	58000	-12.93	20230905	40500	24.69	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
124	20231006	140209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50400	-100	5	-0.20	361467400	7157	54.83	50500	51300	50100	65600	35400	50500	50505.44	19.38	-1297	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4541	6.11	0.52	12	0.08	8248.00	96721.00	58000	20230905	-13.10	40500	20230103	24.44	58000	-13.10	20230905	40500	24.44	20230103	58000	-13.10	20230905	40500	24.44	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
125	20231006	130208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	300	2	0.59	212682200	4211	32.26	50500	51300	50100	65600	35400	50500	50506.34	19.38	-1066	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4577	6.16	0.53	12	0.05	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
126	20231006	120207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	300	2	0.59	182933700	3626	27.78	50500	51300	50100	65600	35400	50500	50450.55	19.38	-1020	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4577	6.16	0.53	12	0.04	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
127	20231006	110205	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50600	100	2	0.20	170831000	3387	25.95	50500	51300	50100	65600	35400	50500	50437.26	19.38	-1080	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4559	6.13	0.52	12	0.04	8248.00	96721.00	58000	20230905	-12.76	40500	20230103	24.94	58000	-12.76	20230905	40500	24.94	20230103	58000	-12.76	20230905	40500	24.94	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
128	20231006	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50500	0	3	0.00	102727900	2043	15.65	50500	50800	50100	65600	35400	50500	50282.87	19.38	-719	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4550	6.12	0.52	12	0.02	8248.00	96721.00	58000	20230905	-12.93	40500	20230103	24.69	58000	-12.93	20230905	40500	24.69	20230103	58000	-12.93	20230905	40500	24.69	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N
129	20231006	090204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50400	-100	5	-0.20	7969700	158	1.21	50500	50500	50400	65600	35400	50500	50441.14	19.38	-21	51566	51032	50566	50032	49566	50800	49800	451	15100	5000	38380	100	1	9010616	4541	6.11	0.52	12	0.00	8248.00	96721.00	58000	20230905	-13.10	40500	20230103	24.44	58000	-13.10	20230905	40500	24.44	20230103	58000	-13.10	20230905	40500	24.44	20230103	0.70	N	007690	5000	450 억	1746425	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History