KissMeData/083420/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 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	160659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5800	-170	5	-2.85	234652740	39884	138.30	6080	6080	5800	7760	4180	5970	5883.38	1.08	-21593	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1392	48.33	1.11	12	0.17	120.00	5218.00	14000	20221201	-58.57	5650	20231026	2.65	13500	-57.04	20230424	5650	2.65	20231026	14000	-58.57	20221201	5650	2.65	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
3	20231031	150706	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5810	-160	5	-2.68	226919240	38552	133.68	6080	6080	5800	7760	4180	5970	5886.06	1.08	-21534	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1394	48.42	1.11	12	0.16	120.00	5218.00	14000	20221201	-58.50	5650	20231026	2.83	13500	-56.96	20230424	5650	2.83	20231026	14000	-58.50	20221201	5650	2.83	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
4	20231031	140711	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5840	-130	5	-2.18	183748070	31133	107.96	6080	6080	5820	7760	4180	5970	5902.04	1.08	-20166	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1402	48.67	1.12	12	0.13	120.00	5218.00	14000	20221201	-58.29	5650	20231026	3.36	13500	-56.74	20230424	5650	3.36	20231026	14000	-58.29	20221201	5650	3.36	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
5	20231031	130705	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5860	-110	5	-1.84	151197790	25558	88.63	6080	6080	5820	7760	4180	5970	5915.87	1.08	-17240	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1406	48.83	1.12	12	0.11	120.00	5218.00	14000	20221201	-58.14	5650	20231026	3.72	13500	-56.59	20230424	5650	3.72	20231026	14000	-58.14	20221201	5650	3.72	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
6	20231031	120704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	-120	5	-2.01	131823750	22239	77.12	6080	6080	5840	7760	4180	5970	5927.59	1.08	-16024	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1404	48.75	1.12	12	0.09	120.00	5218.00	14000	20221201	-58.21	5650	20231026	3.54	13500	-56.67	20230424	5650	3.54	20231026	14000	-58.21	20221201	5650	3.54	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
7	20231031	110723	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5880	-90	5	-1.51	106302530	17883	62.01	6080	6080	5860	7760	4180	5970	5944.33	1.08	-12040	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1411	49.00	1.13	12	0.07	120.00	5218.00	14000	20221201	-58.00	5650	20231026	4.07	13500	-56.44	20230424	5650	4.07	20231026	14000	-58.00	20221201	5650	4.07	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
8	20231031	100712	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5920	-50	5	-0.84	77309530	12963	44.95	6080	6080	5870	7760	4180	5970	5963.86	1.08	-8923	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1421	49.33	1.13	12	0.05	120.00	5218.00	14000	20221201	-57.71	5650	20231026	4.78	13500	-56.15	20230424	5650	4.78	20231026	14000	-57.71	20221201	5650	4.78	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
9	20231031	090710	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6050	80	2	1.34	15652270	2587	8.97	6080	6080	6000	7760	4180	5970	6050.36	1.08	-1108	6203	6086	5933	5816	5663	6145	5875	120	1790	500	3940	10	1	24000000	1452	50.42	1.16	12	0.01	120.00	5218.00	14000	20221201	-56.79	5650	20231026	7.08	13500	-55.19	20230424	5650	7.08	20231026	14000	-56.79	20221201	5650	7.08	20231026	2.85	N	083420	500	120 억	259825	N	N	0	N	N
10	20231030	160659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5970	10	2	0.17	171383880	28802	60.56	5830	6050	5780	7740	4180	5960	5950.42	1.07	2502	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1433	49.75	1.14	12	0.12	120.00	5218.00	14000	20221201	-57.36	5650	20231026	5.66	13500	-55.78	20230424	5650	5.66	20231026	14000	-57.36	20221201	5650	5.66	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
11	20231030	150643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5980	20	2	0.34	163336700	27449	57.71	5830	6050	5780	7740	4180	5960	5950.55	1.07	1995	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1435	49.83	1.15	12	0.11	120.00	5218.00	14000	20221201	-57.29	5650	20231026	5.84	13500	-55.70	20230424	5650	5.84	20231026	14000	-57.29	20221201	5650	5.84	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
12	20231030	140644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5980	20	2	0.34	157062170	26394	55.50	5830	6050	5780	7740	4180	5960	5950.68	1.07	1810	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1435	49.83	1.15	12	0.11	120.00	5218.00	14000	20221201	-57.29	5650	20231026	5.84	13500	-55.70	20230424	5650	5.84	20231026	14000	-57.29	20221201	5650	5.84	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
13	20231030	130645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5960	0	3	0.00	148343530	24932	52.42	5830	6050	5780	7740	4180	5960	5949.92	1.07	1157	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1430	49.67	1.14	12	0.10	120.00	5218.00	14000	20221201	-57.43	5650	20231026	5.49	13500	-55.85	20230424	5650	5.49	20231026	14000	-57.43	20221201	5650	5.49	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
14	20231030	120640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5960	0	3	0.00	81104770	13659	28.72	5830	6020	5780	7740	4180	5960	5937.83	1.07	1414	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1430	49.67	1.14	12	0.06	120.00	5218.00	14000	20221201	-57.43	5650	20231026	5.49	13500	-55.85	20230424	5650	5.49	20231026	14000	-57.43	20221201	5650	5.49	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
15	20231030	110641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6020	60	2	1.01	66499780	11215	23.58	5830	6020	5780	7740	4180	5960	5929.54	1.07	807	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1445	50.17	1.15	12	0.05	120.00	5218.00	14000	20221201	-57.00	5650	20231026	6.55	13500	-55.41	20230424	5650	6.55	20231026	14000	-57.00	20221201	5650	6.55	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
16	20231030	100640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6000	40	2	0.67	48923380	8282	17.41	5830	6000	5780	7740	4180	5960	5907.19	1.07	-941	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1440	50.00	1.15	12	0.03	120.00	5218.00	14000	20221201	-57.14	5650	20231026	6.19	13500	-55.56	20230424	5650	6.19	20231026	14000	-57.14	20221201	5650	6.19	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
17	20231030	090636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5920	-40	5	-0.67	13209880	2261	4.75	5830	5920	5830	7740	4180	5960	5842.49	1.07	271	6200	6080	5870	5750	5540	6140	5810	120	1780	500	3930	10	1	24000000	1421	49.33	1.13	12	0.01	120.00	5218.00	14000	20221201	-57.71	5650	20231026	4.78	13500	-56.15	20230424	5650	4.78	20231026	14000	-57.71	20221201	5650	4.78	20231026	2.86	N	083420	500	120 억	257129	N	N	0	N	N
18	20231027	160609	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5960	230	2	4.01	277758190	47444	57.73	5700	5990	5660	7440	4020	5730	5854.42	0.98	20678	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1430	49.67	1.14	12	0.20	120.00	5218.00	14000	20221201	-57.43	5650	20231026	5.49	13500	-55.85	20230424	5650	5.49	20231026	14000	-57.43	20221201	5650	5.49	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
19	20231027	150639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5890	160	2	2.79	263773290	45087	54.86	5700	5990	5660	7440	4020	5730	5850.32	0.98	21311	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1414	49.08	1.13	12	0.19	120.00	5218.00	14000	20221201	-57.93	5650	20231026	4.25	13500	-56.37	20230424	5650	4.25	20231026	14000	-57.93	20221201	5650	4.25	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
20	20231027	140637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	120	2	2.09	219300600	37479	45.60	5700	5990	5660	7440	4020	5730	5851.29	0.98	19196	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1404	48.75	1.12	12	0.16	120.00	5218.00	14000	20221201	-58.21	5650	20231026	3.54	13500	-56.67	20230424	5650	3.54	20231026	14000	-58.21	20221201	5650	3.54	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
21	20231027	130629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5850	120	2	2.09	149519570	25551	31.09	5700	5990	5660	7440	4020	5730	5851.81	0.98	9617	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1404	48.75	1.12	12	0.11	120.00	5218.00	14000	20221201	-58.21	5650	20231026	3.54	13500	-56.67	20230424	5650	3.54	20231026	14000	-58.21	20221201	5650	3.54	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
22	20231027	120641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5990	260	2	4.54	132700110	22705	27.63	5700	5990	5660	7440	4020	5730	5844.53	0.98	9401	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1438	49.92	1.15	12	0.09	120.00	5218.00	14000	20221201	-57.21	5650	20231026	6.02	13500	-55.63	20230424	5650	6.02	20231026	14000	-57.21	20221201	5650	6.02	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
23	20231027	110646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5940	210	2	3.66	100515800	17319	21.07	5700	5960	5660	7440	4020	5730	5803.79	0.98	4272	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1426	49.50	1.14	12	0.07	120.00	5218.00	14000	20221201	-57.57	5650	20231026	5.13	13500	-56.00	20230424	5650	5.13	20231026	14000	-57.57	20221201	5650	5.13	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
24	20231027	100637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5780	50	2	0.87	65079010	11305	13.76	5700	5840	5660	7440	4020	5730	5756.66	0.98	4159	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1387	48.17	1.11	12	0.05	120.00	5218.00	14000	20221201	-58.71	5650	20231026	2.30	13500	-57.19	20230424	5650	2.30	20231026	14000	-58.71	20221201	5650	2.30	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
25	20231027	090634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5760	30	2	0.52	22181850	3888	4.73	5700	5790	5660	7440	4020	5730	5705.21	0.98	62	6250	5990	5820	5560	5390	5905	5475	120	1710	500	3780	10	1	24000000	1382	48.00	1.10	12	0.02	120.00	5218.00	14000	20221201	-58.86	5650	20231026	1.95	13500	-57.33	20230424	5650	1.95	20231026	14000	-58.86	20221201	5650	1.95	20231026	2.89	N	083420	500	120 억	236291	N	N	0	N	N
26	20231026	160628	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5730	-420	5	-6.83	477142030	81772	188.50	6010	6080	5650	7990	4310	6150	5835.16	1.07	-18667	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1375	47.75	1.10	12	0.34	120.00	5218.00	14000	20221201	-59.07	5650	20231026	1.42	13500	-57.56	20230424	5650	1.42	20231026	14000	-59.07	20221201	5650	1.42	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
27	20231026	150628	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5780	-370	5	-6.02	457951160	78427	180.79	6010	6080	5650	7990	4310	6150	5839.20	1.07	-19064	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1387	48.17	1.11	12	0.33	120.00	5218.00	14000	20221201	-58.71	5650	20231026	2.30	13500	-57.19	20230424	5650	2.30	20231026	14000	-58.71	20221201	5650	2.30	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
28	20231026	140630	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5760	-390	5	-6.34	311110050	53032	122.25	6010	6080	5650	7990	4310	6150	5866.46	1.07	-17908	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1382	48.00	1.10	12	0.22	120.00	5218.00	14000	20221201	-58.86	5650	20231026	1.95	13500	-57.33	20230424	5650	1.95	20231026	14000	-58.86	20221201	5650	1.95	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
29	20231026	130627	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5810	-340	5	-5.53	278859640	47461	109.41	6010	6080	5650	7990	4310	6150	5875.55	1.07	-15447	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1394	48.42	1.11	12	0.20	120.00	5218.00	14000	20221201	-58.50	5650	20231026	2.83	13500	-56.96	20230424	5650	2.83	20231026	14000	-58.50	20221201	5650	2.83	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
30	20231026	120626	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5860	-290	5	-4.72	254777800	43323	99.87	6010	6080	5650	7990	4310	6150	5880.89	1.07	-14167	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1406	48.83	1.12	12	0.18	120.00	5218.00	14000	20221201	-58.14	5650	20231026	3.72	13500	-56.59	20230424	5650	3.72	20231026	14000	-58.14	20221201	5650	3.72	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
31	20231026	110633	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5880	-270	5	-4.39	173048330	29305	67.55	6010	6080	5650	7990	4310	6150	5905.08	1.07	-5825	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1411	49.00	1.13	12	0.12	120.00	5218.00	14000	20221201	-58.00	5650	20231026	4.07	13500	-56.44	20230424	5650	4.07	20231026	14000	-58.00	20221201	5650	4.07	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
32	20231026	100632	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5870	-280	5	-4.55	140348900	23730	54.70	6010	6080	5650	7990	4310	6150	5914.41	1.07	-5437	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1409	48.92	1.12	12	0.10	120.00	5218.00	14000	20221201	-58.07	5650	20231026	3.89	13500	-56.52	20230424	5650	3.89	20231026	14000	-58.07	20221201	5650	3.89	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
33	20231026	090629	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5880	-270	5	-4.39	61121510	10302	23.75	6010	6080	5650	7990	4310	6150	5932.98	1.07	-2350	6430	6290	6190	6050	5950	6360	6120	120	1840	500	4050	10	1	24000000	1411	49.00	1.13	12	0.04	120.00	5218.00	14000	20221201	-58.00	5650	20231026	4.07	13500	-56.44	20230424	5650	4.07	20231026	14000	-58.00	20221201	5650	4.07	20231026	2.93	N	083420	500	120 억	256440	N	N	0	N	N
34	20231025	160631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	60	2	0.99	267871070	43287	57.62	6090	6330	6090	7910	4270	6090	6188.26	1.03	6695	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1476	51.25	1.18	12	0.18	120.00	5218.00	14000	20221201	-56.07	5730	20231024	7.33	13500	-54.44	20230424	5730	7.33	20231024	14000	-56.07	20221201	5730	7.33	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
35	20231025	150630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6140	50	2	0.82	258730720	41798	55.64	6090	6330	6090	7910	4270	6090	6190.03	1.03	6679	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1474	51.17	1.18	12	0.17	120.00	5218.00	14000	20221201	-56.14	5730	20231024	7.16	13500	-54.52	20230424	5730	7.16	20231024	14000	-56.14	20221201	5730	7.16	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
36	20231025	140627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6190	100	2	1.64	215861230	34827	46.36	6090	6330	6090	7910	4270	6090	6198.10	1.03	5509	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1486	51.58	1.19	12	0.15	120.00	5218.00	14000	20221201	-55.79	5730	20231024	8.03	13500	-54.15	20230424	5730	8.03	20231024	14000	-55.79	20221201	5730	8.03	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
37	20231025	130627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6230	140	2	2.30	188284700	30367	40.42	6090	6330	6090	7910	4270	6090	6200.31	1.03	6683	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1495	51.92	1.19	12	0.13	120.00	5218.00	14000	20221201	-55.50	5730	20231024	8.73	13500	-53.85	20230424	5730	8.73	20231024	14000	-55.50	20221201	5730	8.73	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
38	20231025	120628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	110	2	1.81	173220130	27935	37.18	6090	6330	6090	7910	4270	6090	6200.83	1.03	6879	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1488	51.67	1.19	12	0.12	120.00	5218.00	14000	20221201	-55.71	5730	20231024	8.20	13500	-54.07	20230424	5730	8.20	20231024	14000	-55.71	20221201	5730	8.20	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
39	20231025	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	110	2	1.81	139186770	22467	29.91	6090	6330	6090	7910	4270	6090	6195.16	1.03	6625	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1488	51.67	1.19	12	0.09	120.00	5218.00	14000	20221201	-55.71	5730	20231024	8.20	13500	-54.07	20230424	5730	8.20	20231024	14000	-55.71	20221201	5730	8.20	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
40	20231025	100629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6250	160	2	2.63	95705300	15472	20.60	6090	6330	6090	7910	4270	6090	6185.71	1.03	3026	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1500	52.08	1.20	12	0.06	120.00	5218.00	14000	20221201	-55.36	5730	20231024	9.08	13500	-53.70	20230424	5730	9.08	20231024	14000	-55.36	20221201	5730	9.08	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
41	20231025	090625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6160	70	2	1.15	23043450	3739	4.98	6090	6330	6090	7910	4270	6090	6163.00	1.03	1907	6410	6250	5990	5830	5570	6330	5910	120	1820	500	4010	10	1	24000000	1478	51.33	1.18	12	0.02	120.00	5218.00	14000	20221201	-56.00	5730	20231024	7.50	13500	-54.37	20230424	5730	7.50	20231024	14000	-56.00	20221201	5730	7.50	20231024	2.92	N	083420	500	120 억	246126	N	N	0	N	N
42	20231024	160614	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6090	150	2	2.53	438884220	74489	190.22	5940	6150	5730	7720	4160	5940	5891.92	0.95	20412	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1462	50.75	1.17	12	0.31	120.00	5218.00	14000	20221201	-56.50	5730	20231024	6.28	13500	-54.89	20230424	5730	6.28	20231024	14000	-56.50	20221201	5730	6.28	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
43	20231024	150624	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6110	170	2	2.86	417636110	71003	181.32	5940	6150	5730	7720	4160	5940	5881.95	0.95	18134	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1466	50.92	1.17	12	0.30	120.00	5218.00	14000	20221201	-56.36	5730	20231024	6.63	13500	-54.74	20230424	5730	6.63	20231024	14000	-56.36	20221201	5730	6.63	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
44	20231024	140611	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6010	70	2	1.18	357450960	61091	156.00	5940	6070	5730	7720	4160	5940	5851.12	0.95	10677	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1442	50.08	1.15	12	0.25	120.00	5218.00	14000	20221201	-57.07	5730	20231024	4.89	13500	-55.48	20230424	5730	4.89	20231024	14000	-57.07	20221201	5730	4.89	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
45	20231024	130619	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5960	20	2	0.34	328059220	56186	143.48	5940	6070	5730	7720	4160	5940	5838.81	0.95	8379	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1430	49.67	1.14	12	0.23	120.00	5218.00	14000	20221201	-57.43	5730	20231024	4.01	13500	-55.85	20230424	5730	4.01	20231024	14000	-57.43	20221201	5730	4.01	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
46	20231024	120625	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5940	0	3	0.00	313833340	53790	137.36	5940	6070	5730	7720	4160	5940	5834.42	0.95	7124	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1426	49.50	1.14	12	0.22	120.00	5218.00	14000	20221201	-57.57	5730	20231024	3.66	13500	-56.00	20230424	5730	3.66	20231024	14000	-57.57	20221201	5730	3.66	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
47	20231024	110620	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5830	-110	5	-1.85	299820970	51428	131.33	5940	6070	5730	7720	4160	5940	5829.92	0.95	6732	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1399	48.58	1.12	12	0.21	120.00	5218.00	14000	20221201	-58.36	5730	20231024	1.75	13500	-56.81	20230424	5730	1.75	20231024	14000	-58.36	20221201	5730	1.75	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
48	20231024	100614	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5810	-130	5	-2.19	113185590	19120	48.83	5940	6070	5810	7720	4160	5940	5919.75	0.95	-3293	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1394	48.42	1.11	12	0.08	120.00	5218.00	14000	20221201	-58.50	5810	20231024	0.00	13500	-56.96	20230424	5810	0.00	20231024	14000	-58.50	20221201	5810	0.00	20231024	2.97	N	083420	500	120 억	227209	N	N	0	N	N
49	20231024	090619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6030	90	2	1.52	22367140	3750	9.58	5940	6070	5940	7720	4160	5940	5964.57	0.95	1247	6226	6082	5996	5852	5766	6155	5925	120	1780	500	3920	10	1	24000000	1447	50.25	1.16	12	0.02	120.00	5218.00	14000	20221201	-56.93	5910	20231023	2.03	13500	-55.33	20230424	5910	2.03	20231023	14000	-56.93	20221201	5910	2.03	20231023	2.97	N	083420	500	120 억	227209	N	N	0	N	N
50	20231023	160610	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5940	-110	5	-1.82	233321310	38954	46.07	5930	6140	5910	7860	4240	6050	5989.81	0.94	2936	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1426	49.50	1.14	12	0.16	120.00	5218.00	14000	20221201	-57.57	5910	20231023	0.51	13500	-56.00	20230424	5910	0.51	20231023	14000	-57.57	20221201	5910	0.51	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
51	20231023	150614	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5960	-90	5	-1.49	207774450	34660	40.99	5930	6140	5910	7860	4240	6050	5994.65	0.94	3470	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1430	49.67	1.14	12	0.14	120.00	5218.00	14000	20221201	-57.43	5910	20231023	0.85	13500	-55.85	20230424	5910	0.85	20231023	14000	-57.43	20221201	5910	0.85	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
52	20231023	140612	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6020	-30	5	-0.50	108734090	18055	21.35	5930	6140	5910	7860	4240	6050	6022.38	0.94	1418	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1445	50.17	1.15	12	0.08	120.00	5218.00	14000	20221201	-57.00	5910	20231023	1.86	13500	-55.41	20230424	5910	1.86	20231023	14000	-57.00	20221201	5910	1.86	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
53	20231023	130616	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6010	-40	5	-0.66	93836950	15576	18.42	5930	6140	5910	7860	4240	6050	6024.46	0.94	1550	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1442	50.08	1.15	12	0.06	120.00	5218.00	14000	20221201	-57.07	5910	20231023	1.69	13500	-55.48	20230424	5910	1.69	20231023	14000	-57.07	20221201	5910	1.69	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
54	20231023	120610	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6020	-30	5	-0.50	78485020	13027	15.41	5930	6140	5910	7860	4240	6050	6024.80	0.94	1626	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1445	50.17	1.15	12	0.05	120.00	5218.00	14000	20221201	-57.00	5910	20231023	1.86	13500	-55.41	20230424	5910	1.86	20231023	14000	-57.00	20221201	5910	1.86	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
55	20231023	110608	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6140	90	2	1.49	73548110	12210	14.44	5930	6140	5910	7860	4240	6050	6023.60	0.94	1728	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1474	51.17	1.18	12	0.05	120.00	5218.00	14000	20221201	-56.14	5910	20231023	3.89	13500	-54.52	20230424	5910	3.89	20231023	14000	-56.14	20221201	5910	3.89	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
56	20231023	100604	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6050	0	3	0.00	46990660	7846	9.28	5930	6100	5910	7860	4240	6050	5989.12	0.94	-319	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1452	50.42	1.16	12	0.03	120.00	5218.00	14000	20221201	-56.79	5910	20231023	2.37	13500	-55.19	20230424	5910	2.37	20231023	14000	-56.79	20221201	5910	2.37	20231023	3.06	N	083420	500	120 억	224694	N	N	0	N	N
57	20231023	090617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5970	-80	5	-1.32	9215760	1553	1.84	5930	5990	5930	7860	4240	6050	5934.17	0.94	444	6483	6266	6093	5876	5703	6180	5790	120	1810	500	3990	10	1	24000000	1433	49.75	1.14	12	0.01	120.00	5218.00	14000	20221201	-57.36	5920	20231020	0.84	13500	-55.78	20230424	5920	0.84	20231020	14000	-57.36	20221201	5920	0.84	20231020	3.06	N	083420	500	120 억	224694	N	N	0	N	N
58	20231020	160609	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6050	-120	5	-1.94	508534490	84554	108.29	6100	6310	5920	8020	4320	6170	6014.17	0.96	-5188	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1452	50.42	1.16	12	0.35	120.00	5218.00	14000	20221201	-56.79	5920	20231020	2.20	13500	-55.19	20230424	5920	2.20	20231020	14000	-56.79	20221201	5920	2.20	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
59	20231020	150609	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5970	-200	5	-3.24	495282970	82350	105.46	6100	6310	5920	8020	4320	6170	6014.37	0.96	-4497	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1433	49.75	1.14	12	0.34	120.00	5218.00	14000	20221201	-57.36	5920	20231020	0.84	13500	-55.78	20230424	5920	0.84	20231020	14000	-57.36	20221201	5920	0.84	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
60	20231020	140612	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6080	-90	5	-1.46	440462940	73220	93.77	6100	6310	5920	8020	4320	6170	6015.61	0.96	-5892	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1459	50.67	1.17	12	0.31	120.00	5218.00	14000	20221201	-56.57	5920	20231020	2.70	13500	-54.96	20230424	5920	2.70	20231020	14000	-56.57	20221201	5920	2.70	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
61	20231020	130555	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6040	-130	5	-2.11	408182770	67893	86.95	6100	6310	5920	8020	4320	6170	6012.15	0.96	-8436	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1450	50.33	1.16	12	0.28	120.00	5218.00	14000	20221201	-56.86	5920	20231020	2.03	13500	-55.26	20230424	5920	2.03	20231020	14000	-56.86	20221201	5920	2.03	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
62	20231020	120606	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5990	-180	5	-2.92	372480750	61933	79.32	6100	6310	5920	8020	4320	6170	6014.25	0.96	-11566	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1438	49.92	1.15	12	0.26	120.00	5218.00	14000	20221201	-57.21	5920	20231020	1.18	13500	-55.63	20230424	5920	1.18	20231020	14000	-57.21	20221201	5920	1.18	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
63	20231020	110611	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5950	-220	5	-3.57	328349060	54512	69.81	6100	6310	5930	8020	4320	6170	6023.43	0.96	-11663	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1428	49.58	1.14	12	0.23	120.00	5218.00	14000	20221201	-57.50	5930	20231020	0.34	13500	-55.93	20230424	5930	0.34	20231020	14000	-57.50	20221201	5930	0.34	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
64	20231020	100605	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	5970	-200	5	-3.24	225693360	37305	47.78	6100	6310	5930	8020	4320	6170	6049.95	0.96	-9414	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1433	49.75	1.14	12	0.16	120.00	5218.00	14000	20221201	-57.36	5930	20231020	0.67	13500	-55.78	20230424	5930	0.67	20231020	14000	-57.36	20221201	5930	0.67	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
65	20231020	090606	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6080	-90	5	-1.46	86457820	14139	18.11	6100	6310	6080	8020	4320	6170	6114.85	0.96	686	6443	6306	6223	6086	6003	6265	6045	120	1850	500	4070	10	1	24000000	1459	50.67	1.17	12	0.06	120.00	5218.00	14000	20221201	-56.57	6080	20231020	0.00	13500	-54.96	20230424	6080	0.00	20231020	14000	-56.57	20221201	6080	0.00	20231020	3.06	N	083420	500	120 억	231286	N	N	0	N	N
66	20231019	160602	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6170	-200	5	-3.14	482853550	77897	188.41	6310	6360	6140	8280	4460	6370	6198.66	0.96	1289	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1481	51.42	1.18	12	0.32	120.00	5218.00	14000	20221201	-55.93	6140	20231019	0.49	13500	-54.30	20230424	6140	0.49	20231019	14000	-55.93	20221201	6140	0.49	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
67	20231019	150600	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6170	-200	5	-3.14	469204040	75683	183.05	6310	6360	6140	8280	4460	6370	6199.60	0.96	1471	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1481	51.42	1.18	12	0.32	120.00	5218.00	14000	20221201	-55.93	6140	20231019	0.49	13500	-54.30	20230424	6140	0.49	20231019	14000	-55.93	20221201	6140	0.49	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
68	20231019	140605	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6170	-200	5	-3.14	435974140	70287	170.00	6310	6360	6140	8280	4460	6370	6202.77	0.96	1496	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1481	51.42	1.18	12	0.29	120.00	5218.00	14000	20221201	-55.93	6140	20231019	0.49	13500	-54.30	20230424	6140	0.49	20231019	14000	-55.93	20221201	6140	0.49	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
69	20231019	130558	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6160	-210	5	-3.30	408895770	65888	159.36	6310	6360	6150	8280	4460	6370	6205.92	0.96	2556	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1478	51.33	1.18	12	0.27	120.00	5218.00	14000	20221201	-56.00	6150	20231019	0.16	13500	-54.37	20230424	6150	0.16	20231019	14000	-56.00	20221201	6150	0.16	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
70	20231019	120604	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6220	-150	5	-2.35	258685340	41548	100.49	6310	6360	6160	8280	4460	6370	6226.18	0.96	3394	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1493	51.83	1.19	12	0.17	120.00	5218.00	14000	20221201	-55.57	6160	20231019	0.97	13500	-53.93	20230424	6160	0.97	20231019	14000	-55.57	20221201	6160	0.97	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
71	20231019	110602	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6290	-80	5	-1.26	224820450	36098	87.31	6310	6360	6160	8280	4460	6370	6228.06	0.96	4107	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1510	52.42	1.21	12	0.15	120.00	5218.00	14000	20221201	-55.07	6160	20231019	2.11	13500	-53.41	20230424	6160	2.11	20231019	14000	-55.07	20221201	6160	2.11	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
72	20231019	100557	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6260	-110	5	-1.73	166389670	26790	64.80	6310	6330	6160	8280	4460	6370	6210.89	0.96	2336	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1502	52.17	1.20	12	0.11	120.00	5218.00	14000	20221201	-55.29	6160	20231019	1.62	13500	-53.63	20230424	6160	1.62	20231019	14000	-55.29	20221201	6160	1.62	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
73	20231019	090603	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6240	-130	5	-2.04	10277400	1640	3.97	6310	6330	6210	8280	4460	6370	6266.71	0.96	631	6696	6532	6446	6282	6196	6490	6240	120	1910	500	4200	10	1	24000000	1498	52.00	1.20	12	0.01	120.00	5218.00	14000	20221201	-55.43	6210	20231019	0.48	13500	-53.78	20230424	6210	0.48	20231019	14000	-55.43	20221201	6210	0.48	20231019	3.08	N	083420	500	120 억	231117	N	N	0	N	N
74	20231018	160605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	-190	5	-2.90	261185920	40517	125.12	6460	6610	6360	8520	4600	6560	6446.37	0.98	-3525	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1529	53.08	1.22	12	0.17	120.00	5218.00	14000	20221201	-54.50	6210	20231006	2.58	13500	-52.81	20230424	6210	2.58	20231006	14000	-54.50	20221201	6210	2.58	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
75	20231018	150559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	-190	5	-2.90	215003450	33270	102.74	6460	6610	6370	8520	4600	6560	6462.38	0.98	-5072	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1529	53.08	1.22	12	0.14	120.00	5218.00	14000	20221201	-54.50	6210	20231006	2.58	13500	-52.81	20230424	6210	2.58	20231006	14000	-54.50	20221201	6210	2.58	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
76	20231018	140553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6390	-170	5	-2.59	176963160	27328	84.39	6460	6610	6390	8520	4600	6560	6475.53	0.98	-5870	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1534	53.25	1.22	12	0.11	120.00	5218.00	14000	20221201	-54.36	6210	20231006	2.90	13500	-52.67	20230424	6210	2.90	20231006	14000	-54.36	20221201	6210	2.90	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
77	20231018	130550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	-120	5	-1.83	129815350	19975	61.68	6460	6610	6430	8520	4600	6560	6498.89	0.98	-4237	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1546	53.67	1.23	12	0.08	120.00	5218.00	14000	20221201	-54.00	6210	20231006	3.70	13500	-52.30	20230424	6210	3.70	20231006	14000	-54.00	20221201	6210	3.70	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
78	20231018	120600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6480	-80	5	-1.22	115201900	17706	54.68	6460	6610	6440	8520	4600	6560	6506.38	0.98	-3191	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1555	54.00	1.24	12	0.07	120.00	5218.00	14000	20221201	-53.71	6210	20231006	4.35	13500	-52.00	20230424	6210	4.35	20231006	14000	-53.71	20221201	6210	4.35	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
79	20231018	110554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-40	5	-0.61	95967550	14736	45.51	6460	6610	6460	8520	4600	6560	6512.46	0.98	-1081	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1565	54.33	1.25	12	0.06	120.00	5218.00	14000	20221201	-53.43	6210	20231006	4.99	13500	-51.70	20230424	6210	4.99	20231006	14000	-53.43	20221201	6210	4.99	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
80	20231018	100600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6550	-10	5	-0.15	72832750	11178	34.52	6460	6610	6460	8520	4600	6560	6515.72	0.98	-510	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1572	54.58	1.26	12	0.05	120.00	5218.00	14000	20221201	-53.21	6210	20231006	5.48	13500	-51.48	20230424	6210	5.48	20231006	14000	-53.21	20221201	6210	5.48	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
81	20231018	090553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	-20	5	-0.30	32037060	4947	15.28	6460	6560	6460	8520	4600	6560	6476.06	0.98	1125	6686	6622	6496	6432	6306	6655	6465	120	1960	500	4320	10	1	24000000	1570	54.50	1.25	12	0.02	120.00	5218.00	14000	20221201	-53.29	6210	20231006	5.31	13500	-51.56	20230424	6210	5.31	20231006	14000	-53.29	20221201	6210	5.31	20231006	3.10	N	083420	500	120 억	235438	N	N	0	N	N
82	20231017	160556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6560	190	2	2.98	210621880	32383	102.60	6370	6560	6370	8280	4460	6370	6504.30	0.93	11319	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1574	54.67	1.26	12	0.13	120.00	5218.00	14000	20221201	-53.14	6210	20231006	5.64	13500	-51.41	20230424	6210	5.64	20231006	14000	-53.14	20221201	6210	5.64	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
83	20231017	150558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	150	2	2.35	198786950	30568	96.85	6370	6560	6370	8280	4460	6370	6503.33	0.93	11118	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1565	54.33	1.25	12	0.13	120.00	5218.00	14000	20221201	-53.43	6210	20231006	4.99	13500	-51.70	20230424	6210	4.99	20231006	14000	-53.43	20221201	6210	4.99	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
84	20231017	140601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	160	2	2.51	174084120	26765	84.80	6370	6560	6370	8280	4460	6370	6504.43	0.93	10435	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1567	54.42	1.25	12	0.11	120.00	5218.00	14000	20221201	-53.36	6210	20231006	5.15	13500	-51.63	20230424	6210	5.15	20231006	14000	-53.36	20221201	6210	5.15	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
85	20231017	130555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	170	2	2.67	163228630	25103	79.53	6370	6560	6370	8280	4460	6370	6502.63	0.93	10952	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1570	54.50	1.25	12	0.10	120.00	5218.00	14000	20221201	-53.29	6210	20231006	5.31	13500	-51.56	20230424	6210	5.31	20231006	14000	-53.29	20221201	6210	5.31	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
86	20231017	120556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	170	2	2.67	144826080	22280	70.59	6370	6560	6370	8280	4460	6370	6500.58	0.93	11076	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1570	54.50	1.25	12	0.09	120.00	5218.00	14000	20221201	-53.29	6210	20231006	5.31	13500	-51.56	20230424	6210	5.31	20231006	14000	-53.29	20221201	6210	5.31	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
87	20231017	110552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6560	190	2	2.98	124611380	19187	60.79	6370	6560	6370	8280	4460	6370	6494.91	0.93	10760	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1574	54.67	1.26	12	0.08	120.00	5218.00	14000	20221201	-53.14	6210	20231006	5.64	13500	-51.41	20230424	6210	5.64	20231006	14000	-53.14	20221201	6210	5.64	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
88	20231017	100548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	160	2	2.51	90612320	13983	44.30	6370	6550	6370	8280	4460	6370	6480.59	0.93	10252	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1567	54.42	1.25	12	0.06	120.00	5218.00	14000	20221201	-53.36	6210	20231006	5.15	13500	-51.63	20230424	6210	5.15	20231006	14000	-53.36	20221201	6210	5.15	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
89	20231017	090552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	30	2	0.47	19652370	3081	9.76	6370	6440	6370	8280	4460	6370	6378.72	0.93	710	6636	6502	6406	6272	6176	6455	6225	120	1910	500	4200	10	1	24000000	1536	53.33	1.23	12	0.01	120.00	5218.00	14000	20221201	-54.29	6210	20231006	3.06	13500	-52.59	20230424	6210	3.06	20231006	14000	-54.29	20221201	6210	3.06	20231006	3.09	N	083420	500	120 억	223923	N	N	0	N	N
90	20231016	160552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	-130	5	-2.00	201459550	31542	163.49	6540	6540	6310	8450	4550	6500	6387.19	0.96	-7143	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1529	53.08	1.22	12	0.13	120.00	5218.00	14000	20221201	-54.50	6210	20231006	2.58	13500	-52.81	20230424	6210	2.58	20231006	14000	-54.50	20221201	6210	2.58	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
91	20231016	150552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-180	5	-2.77	189050970	29592	153.38	6540	6540	6310	8450	4550	6500	6388.58	0.96	-7136	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1517	52.67	1.21	12	0.12	120.00	5218.00	14000	20221201	-54.86	6210	20231006	1.77	13500	-53.19	20230424	6210	1.77	20231006	14000	-54.86	20221201	6210	1.77	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
92	20231016	140553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-150	5	-2.31	158477460	24760	128.34	6540	6540	6320	8450	4550	6500	6400.54	0.96	-7047	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1524	52.92	1.22	12	0.10	120.00	5218.00	14000	20221201	-54.64	6210	20231006	2.25	13500	-52.96	20230424	6210	2.25	20231006	14000	-54.64	20221201	6210	2.25	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
93	20231016	130550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6380	-120	5	-1.85	155478510	24288	125.89	6540	6540	6320	8450	4550	6500	6401.45	0.96	-6864	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1531	53.17	1.22	12	0.10	120.00	5218.00	14000	20221201	-54.43	6210	20231006	2.74	13500	-52.74	20230424	6210	2.74	20231006	14000	-54.43	20221201	6210	2.74	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
94	20231016	120550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	-140	5	-2.15	134084760	20912	108.39	6540	6540	6340	8450	4550	6500	6411.86	0.96	-5967	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1526	53.00	1.22	12	0.09	120.00	5218.00	14000	20221201	-54.57	6210	20231006	2.42	13500	-52.89	20230424	6210	2.42	20231006	14000	-54.57	20221201	6210	2.42	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
95	20231016	110548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	-90	5	-1.38	111847160	17415	90.27	6540	6540	6350	8450	4550	6500	6422.46	0.96	-5118	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1538	53.42	1.23	12	0.07	120.00	5218.00	14000	20221201	-54.21	6210	20231006	3.22	13500	-52.52	20230424	6210	3.22	20231006	14000	-54.21	20221201	6210	3.22	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
96	20231016	100544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6390	-110	5	-1.69	87635830	13631	70.65	6540	6540	6350	8450	4550	6500	6429.16	0.96	-3583	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1534	53.25	1.22	12	0.06	120.00	5218.00	14000	20221201	-54.36	6210	20231006	2.90	13500	-52.67	20230424	6210	2.90	20231006	14000	-54.36	20221201	6210	2.90	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
97	20231016	090547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	-100	5	-1.54	11243680	1742	9.03	6540	6540	6350	8450	4550	6500	6454.47	0.96	-1482	6786	6642	6546	6402	6306	6595	6355	120	1950	500	4290	10	1	24000000	1536	53.33	1.23	12	0.01	120.00	5218.00	14000	20221201	-54.29	6210	20231006	3.06	13500	-52.59	20230424	6210	3.06	20231006	14000	-54.29	20221201	6210	3.06	20231006	3.11	N	083420	500	120 억	231178	N	N	0	N	N
98	20231012	160603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6690	200	2	3.08	334459760	49750	93.72	6460	6780	6460	8430	4550	6490	6722.81	1.00	-3969	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1606	55.75	1.28	12	0.21	120.00	5218.00	14000	20221201	-52.21	6210	20231006	7.73	13500	-50.44	20230424	6210	7.73	20231006	14000	-52.21	20221201	6210	7.73	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
99	20231012	150551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	160	2	2.47	316446450	47049	88.64	6460	6780	6460	8430	4550	6490	6725.89	1.00	-5016	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1596	55.42	1.27	12	0.20	120.00	5218.00	14000	20221201	-52.50	6210	20231006	7.09	13500	-50.74	20230424	6210	7.09	20231006	14000	-52.50	20221201	6210	7.09	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
100	20231012	140549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	210	2	3.24	305430000	45400	85.53	6460	6780	6460	8430	4550	6490	6727.53	1.00	-5195	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1608	55.83	1.28	12	0.19	120.00	5218.00	14000	20221201	-52.14	6210	20231006	7.89	13500	-50.37	20230424	6210	7.89	20231006	14000	-52.14	20221201	6210	7.89	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
101	20231012	130549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	180	2	2.77	298804750	44409	83.66	6460	6780	6460	8430	4550	6490	6728.47	1.00	-5741	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1601	55.58	1.28	12	0.19	120.00	5218.00	14000	20221201	-52.36	6210	20231006	7.41	13500	-50.59	20230424	6210	7.41	20231006	14000	-52.36	20221201	6210	7.41	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
102	20231012	120558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	230	2	3.54	289146470	42966	80.94	6460	6780	6460	8430	4550	6490	6729.66	1.00	-6304	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1613	56.00	1.29	12	0.18	120.00	5218.00	14000	20221201	-52.00	6210	20231006	8.21	13500	-50.22	20230424	6210	8.21	20231006	14000	-52.00	20221201	6210	8.21	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
103	20231012	110556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	240	2	3.70	270926510	40253	75.83	6460	6780	6460	8430	4550	6490	6730.59	1.00	-6642	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1615	56.08	1.29	12	0.17	120.00	5218.00	14000	20221201	-51.93	6210	20231006	8.37	13500	-50.15	20230424	6210	8.37	20231006	14000	-51.93	20221201	6210	8.37	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
104	20231012	100553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6760	270	2	4.16	251351160	37339	70.34	6460	6780	6460	8430	4550	6490	6731.60	1.00	-7010	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1622	56.33	1.30	12	0.16	120.00	5218.00	14000	20221201	-51.71	6210	20231006	8.86	13500	-49.93	20230424	6210	8.86	20231006	14000	-51.71	20221201	6210	8.86	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
105	20231012	090556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6620	130	2	2.00	16395760	2519	4.75	6460	6620	6460	8430	4550	6490	6508.84	1.00	877	6736	6612	6416	6292	6096	6675	6355	120	1940	500	4280	10	1	24000000	1589	55.17	1.27	12	0.01	120.00	5218.00	14000	20221201	-52.71	6210	20231006	6.60	13500	-50.96	20230424	6210	6.60	20231006	14000	-52.71	20221201	6210	6.60	20231006	3.14	N	083420	500	120 억	240046	N	N	1	N	N
106	20231011	160550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6490	270	2	4.34	341942720	53059	158.51	6220	6540	6220	8080	4360	6220	6444.57	0.86	31023	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1558	54.08	1.24	12	0.22	120.00	5218.00	14000	20221201	-53.64	6210	20231006	4.51	13500	-51.93	20230424	6210	4.51	20231006	14000	-53.64	20221201	6210	4.51	20231006	3.15	N	083420	500	120 억	207120	N	N	1	N	N
107	20231011	150551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	290	2	4.66	332480290	51598	154.15	6220	6540	6220	8080	4360	6220	6443.67	0.86	30457	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1562	54.25	1.25	12	0.21	120.00	5218.00	14000	20221201	-53.50	6210	20231006	4.83	13500	-51.78	20230424	6210	4.83	20231006	14000	-53.50	20221201	6210	4.83	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
108	20231011	140557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6470	250	2	4.02	305032390	47364	141.50	6220	6540	6220	8080	4360	6220	6440.17	0.86	28132	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1553	53.92	1.24	12	0.20	120.00	5218.00	14000	20221201	-53.79	6210	20231006	4.19	13500	-52.07	20230424	6210	4.19	20231006	14000	-53.79	20221201	6210	4.19	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
109	20231011	130547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	310	2	4.98	289407150	44956	134.31	6220	6540	6220	8080	4360	6220	6437.56	0.86	27742	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1567	54.42	1.25	12	0.19	120.00	5218.00	14000	20221201	-53.36	6210	20231006	5.15	13500	-51.63	20230424	6210	5.15	20231006	14000	-53.36	20221201	6210	5.15	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
110	20231011	120558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6480	260	2	4.18	275996110	42891	128.14	6220	6540	6220	8080	4360	6220	6434.83	0.86	26795	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1555	54.00	1.24	12	0.18	120.00	5218.00	14000	20221201	-53.71	6210	20231006	4.35	13500	-52.00	20230424	6210	4.35	20231006	14000	-53.71	20221201	6210	4.35	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
111	20231011	110554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	310	2	4.98	146151150	22780	68.05	6220	6540	6220	8080	4360	6220	6415.77	0.86	13594	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1567	54.42	1.25	12	0.09	120.00	5218.00	14000	20221201	-53.36	6210	20231006	5.15	13500	-51.63	20230424	6210	5.15	20231006	14000	-53.36	20221201	6210	5.15	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
112	20231011	100550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6500	280	2	4.50	113243090	17715	52.92	6220	6540	6220	8080	4360	6220	6392.50	0.86	9620	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1560	54.17	1.25	12	0.07	120.00	5218.00	14000	20221201	-53.57	6210	20231006	4.67	13500	-51.85	20230424	6210	4.67	20231006	14000	-53.57	20221201	6210	4.67	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
113	20231011	090554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	130	2	2.09	22662210	3622	10.82	6220	6360	6220	8080	4360	6220	6256.82	0.86	971	6666	6442	6326	6102	5986	6385	6045	120	1860	500	4100	10	1	24000000	1524	52.92	1.22	12	0.02	120.00	5218.00	14000	20221201	-54.64	6210	20231006	2.25	13500	-52.96	20230424	6210	2.25	20231006	14000	-54.64	20221201	6210	2.25	20231006	3.15	N	083420	500	120 억	207120	N	N	0	N	N
114	20231010	160546	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6220	-220	5	-3.42	211120040	33370	127.71	6390	6550	6210	8370	4510	6440	6326.77	0.87	-495	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1493	51.83	1.19	12	0.14	120.00	5218.00	14000	20221201	-55.57	6210	20231010	0.16	13500	-53.93	20230424	6210	0.16	20231010	14000	-55.57	20221201	6210	0.16	20231010	3.18	N	083420	500	120 억	209335	N	N	0	N	N
115	20231010	150545	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6230	-210	5	-3.26	184075880	29026	111.09	6390	6550	6210	8370	4510	6440	6341.76	0.87	-1231	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1495	51.92	1.19	12	0.12	120.00	5218.00	14000	20221201	-55.50	6210	20231010	0.32	13500	-53.85	20230424	6210	0.32	20231010	14000	-55.50	20221201	6210	0.32	20231010	3.18	N	083420	500	120 억	209335	N	N	0	N	N
116	20231010	140548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	-170	5	-2.64	116758300	18231	69.77	6390	6550	6220	8370	4510	6440	6404.38	0.87	-2557	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1505	52.25	1.20	12	0.08	120.00	5218.00	14000	20221201	-55.21	6210	20231006	0.97	13500	-53.56	20230424	6210	0.97	20231006	14000	-55.21	20221201	6210	0.97	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
117	20231010	130543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-120	5	-1.86	97383300	15157	58.01	6390	6550	6220	8370	4510	6440	6424.97	0.87	-2512	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1517	52.67	1.21	12	0.06	120.00	5218.00	14000	20221201	-54.86	6210	20231006	1.77	13500	-53.19	20230424	6210	1.77	20231006	14000	-54.86	20221201	6210	1.77	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
118	20231010	120542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6460	20	2	0.31	52691050	8133	31.13	6390	6550	6390	8370	4510	6440	6478.67	0.87	577	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1550	53.83	1.24	12	0.03	120.00	5218.00	14000	20221201	-53.86	6210	20231006	4.03	13500	-52.15	20230424	6210	4.03	20231006	14000	-53.86	20221201	6210	4.03	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
119	20231010	110535	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	70	2	1.09	43331920	6688	25.60	6390	6550	6390	8370	4510	6440	6479.06	0.87	774	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1562	54.25	1.25	12	0.03	120.00	5218.00	14000	20221201	-53.50	6210	20231006	4.83	13500	-51.78	20230424	6210	4.83	20231006	14000	-53.50	20221201	6210	4.83	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
120	20231010	100538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6480	40	2	0.62	25336610	3923	15.01	6390	6520	6390	8370	4510	6440	6458.48	0.87	486	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1555	54.00	1.24	12	0.02	120.00	5218.00	14000	20221201	-53.71	6210	20231006	4.35	13500	-52.00	20230424	6210	4.35	20231006	14000	-53.71	20221201	6210	4.35	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
121	20231010	090535	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	0	3	0.00	2434910	381	1.46	6390	6440	6390	8370	4510	6440	6390.84	0.87	-47	6673	6556	6383	6266	6093	6615	6325	120	1930	500	4250	10	1	24000000	1546	53.67	1.23	12	0.00	120.00	5218.00	14000	20221201	-54.00	6210	20231006	3.70	13500	-52.30	20230424	6210	3.70	20231006	14000	-54.00	20221201	6210	3.70	20231006	3.18	N	083420	500	120 억	209335	N	N	0	N	N
122	20231006	160542	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6440	90	2	1.42	165593000	25927	40.44	6210	6500	6210	8250	4450	6350	6386.83	0.84	8130	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1546	53.67	1.23	12	0.11	120.00	5218.00	14000	20221201	-54.00	6210	20231006	3.70	13500	-52.30	20230424	6210	3.70	20231006	14000	-54.00	20221201	6210	3.70	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
123	20231006	150531	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6370	20	2	0.31	160546120	25142	39.21	6210	6500	6210	8250	4450	6350	6385.57	0.84	7852	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1529	53.08	1.22	12	0.10	120.00	5218.00	14000	20221201	-54.50	6210	20231006	2.58	13500	-52.81	20230424	6210	2.58	20231006	14000	-54.50	20221201	6210	2.58	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
124	20231006	140533	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6470	120	2	1.89	137477210	21522	33.57	6210	6500	6210	8250	4450	6350	6387.75	0.84	7961	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1553	53.92	1.24	12	0.09	120.00	5218.00	14000	20221201	-53.79	6210	20231006	4.19	13500	-52.07	20230424	6210	4.19	20231006	14000	-53.79	20221201	6210	4.19	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
125	20231006	130528	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6470	120	2	1.89	115998260	18198	28.38	6210	6500	6210	8250	4450	6350	6374.23	0.84	5994	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1553	53.92	1.24	12	0.08	120.00	5218.00	14000	20221201	-53.79	6210	20231006	4.19	13500	-52.07	20230424	6210	4.19	20231006	14000	-53.79	20221201	6210	4.19	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
126	20231006	120526	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6490	140	2	2.20	113343190	17787	27.74	6210	6500	6210	8250	4450	6350	6372.25	0.84	5955	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1558	54.08	1.24	12	0.07	120.00	5218.00	14000	20221201	-53.64	6210	20231006	4.51	13500	-51.93	20230424	6210	4.51	20231006	14000	-53.64	20221201	6210	4.51	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
127	20231006	110522	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6490	140	2	2.20	98761000	15521	24.21	6210	6500	6210	8250	4450	6350	6363.06	0.84	5773	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1558	54.08	1.24	12	0.06	120.00	5218.00	14000	20221201	-53.64	6210	20231006	4.51	13500	-51.93	20230424	6210	4.51	20231006	14000	-53.64	20221201	6210	4.51	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
128	20231006	100527	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6460	110	2	1.73	65724620	10429	16.26	6210	6480	6210	8250	4450	6350	6302.10	0.84	3653	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1550	53.83	1.24	12	0.04	120.00	5218.00	14000	20221201	-53.86	6210	20231006	4.03	13500	-52.15	20230424	6210	4.03	20231006	14000	-53.86	20221201	6210	4.03	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N
129	20231006	090522	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6350	0	3	0.00	38624880	6205	9.68	6210	6350	6210	8250	4450	6350	6224.80	0.84	529	6590	6470	6410	6290	6230	6440	6260	120	1900	500	4190	10	1	24000000	1524	52.92	1.22	12	0.03	120.00	5218.00	14000	20221201	-54.64	6210	20231006	2.25	13500	-52.96	20230424	6210	2.25	20231006	14000	-54.64	20221201	6210	2.25	20231006	3.20	N	083420	500	120 억	200494	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History