KissMeData/000390/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-40	5	-0.66	129322470	21375	122.84	6060	6100	6000	7870	4250	6060	6050.46	5.82	3470	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1638	29.22	0.50	12	0.08	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
3	20231031	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	-30	5	-0.50	122697120	20274	116.51	6060	6100	6000	7870	4250	6060	6051.94	5.82	3424	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1640	29.27	0.50	12	0.07	206.00	12061.00	7400	20230503	-18.51	5360	20230104	12.50	7400	-18.51	20230503	5360	12.50	20230104	7400	-18.51	20230503	5360	12.50	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
4	20231031	140107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-10	5	-0.17	113120120	18684	107.37	6060	6100	6000	7870	4250	6060	6054.38	5.82	3367	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1646	29.37	0.50	12	0.07	206.00	12061.00	7400	20230503	-18.24	5360	20230104	12.87	7400	-18.24	20230503	5360	12.87	20230104	7400	-18.24	20230503	5360	12.87	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
5	20231031	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-10	5	-0.17	82523010	13651	78.45	6060	6100	6000	7870	4250	6060	6045.20	5.82	3367	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1646	29.37	0.50	12	0.05	206.00	12061.00	7400	20230503	-18.24	5360	20230104	12.87	7400	-18.24	20230503	5360	12.87	20230104	7400	-18.24	20230503	5360	12.87	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
6	20231031	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-60	5	-0.99	79931640	13221	75.98	6060	6100	6000	7870	4250	6060	6045.81	5.82	3367	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1632	29.13	0.50	12	0.05	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
7	20231031	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	10	2	0.17	47550410	7850	45.11	6060	6100	6030	7870	4250	6060	6057.38	5.82	2635	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1651	29.47	0.50	12	0.03	206.00	12061.00	7400	20230503	-17.97	5360	20230104	13.25	7400	-17.97	20230503	5360	13.25	20230104	7400	-17.97	20230503	5360	13.25	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
8	20231031	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	0	3	0.00	32679200	5400	31.03	6060	6100	6030	7870	4250	6060	6051.70	5.82	2851	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1649	29.42	0.50	12	0.02	206.00	12061.00	7400	20230503	-18.11	5360	20230104	13.06	7400	-18.11	20230503	5360	13.06	20230104	7400	-18.11	20230503	5360	13.06	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
9	20231031	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	0	3	0.00	2411880	398	2.29	6060	6060	6060	7870	4250	6060	6060.00	5.82	0	6126	6092	6026	5992	5926	6110	6010	136	1810	500	4360	10	1	27203469	1649	29.42	0.50	12	0.00	206.00	12061.00	7400	20230503	-18.11	5360	20230104	13.06	7400	-18.11	20230503	5360	13.06	20230104	7400	-18.11	20230503	5360	13.06	20230104	1.08	N	000390	500	136 억	1582447	N	N	0	N	N
10	20231030	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	110	2	1.85	102800020	17058	70.69	5970	6060	5960	7730	4170	5950	6026.44	5.81	1014	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1649	29.42	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.11	5360	20230104	13.06	7400	-18.11	20230503	5360	13.06	20230104	7400	-18.11	20230503	5360	13.06	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
11	20231030	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	90	2	1.51	97543850	16189	67.09	5970	6050	5960	7730	4170	5950	6025.32	5.81	987	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1643	29.32	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.38	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	7400	-18.38	20230503	5360	12.69	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
12	20231030	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	80	2	1.34	66445890	11041	45.75	5970	6050	5960	7730	4170	5950	6018.10	5.81	916	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1640	29.27	0.50	12	0.04	206.00	12061.00	7400	20230503	-18.51	5360	20230104	12.50	7400	-18.51	20230503	5360	12.50	20230104	7400	-18.51	20230503	5360	12.50	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
13	20231030	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	70	2	1.18	52779470	8769	36.34	5970	6050	5960	7730	4170	5950	6018.87	5.81	869	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1638	29.22	0.50	12	0.03	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
14	20231030	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	70	2	1.18	50698210	8423	34.90	5970	6050	5960	7730	4170	5950	6019.02	5.81	849	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1638	29.22	0.50	12	0.03	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
15	20231030	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	80	2	1.34	41643100	6921	28.68	5970	6050	5960	7730	4170	5950	6016.92	5.81	828	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1640	29.27	0.50	12	0.03	206.00	12061.00	7400	20230503	-18.51	5360	20230104	12.50	7400	-18.51	20230503	5360	12.50	20230104	7400	-18.51	20230503	5360	12.50	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
16	20231030	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	70	2	1.18	12011690	2004	8.30	5970	6050	5960	7730	4170	5950	5993.86	5.81	669	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1638	29.22	0.50	12	0.01	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
17	20231030	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	50	2	0.84	155700	26	0.11	5970	6000	5970	7730	4170	5950	5988.46	5.81	0	6136	6042	5906	5812	5676	6090	5860	136	1780	500	4280	10	1	27203469	1632	29.13	0.50	12	0.00	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.09	N	000390	500	136 억	1581702	N	N	0	N	N
18	20231027	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	60	2	1.02	142217920	24079	107.03	5890	6000	5770	7650	4130	5890	5906.27	5.82	-2147	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1619	28.88	0.49	12	0.09	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
19	20231027	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	60	2	1.02	136318330	23084	102.60	5890	6000	5770	7650	4130	5890	5905.32	5.82	-2134	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1619	28.88	0.49	12	0.08	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
20	20231027	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	60	2	1.02	129307310	21904	97.36	5890	6000	5770	7650	4130	5890	5903.37	5.82	-2050	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1619	28.88	0.49	12	0.08	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
21	20231027	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	70	2	1.19	110866020	18798	83.55	5890	6000	5770	7650	4130	5890	5897.76	5.82	-1462	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1621	28.93	0.49	12	0.07	206.00	12061.00	7400	20230503	-19.46	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	7400	-19.46	20230503	5360	11.19	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
22	20231027	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	70	2	1.19	97372260	16533	73.49	5890	6000	5770	7650	4130	5890	5889.57	5.82	-187	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1621	28.93	0.49	12	0.06	206.00	12061.00	7400	20230503	-19.46	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	7400	-19.46	20230503	5360	11.19	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
23	20231027	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	30	2	0.51	61265510	10461	46.50	5890	6000	5770	7650	4130	5890	5856.56	5.82	2	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1610	28.74	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
24	20231027	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	-90	5	-1.53	27496230	4710	20.94	5890	5890	5770	7650	4130	5890	5837.84	5.82	-623	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1578	28.16	0.48	12	0.02	206.00	12061.00	7400	20230503	-21.62	5360	20230104	8.21	7400	-21.62	20230503	5360	8.21	20230104	7400	-21.62	20230503	5360	8.21	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
25	20231027	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-10	5	-0.17	2361860	401	1.78	5890	5890	5880	7650	4130	5890	5889.93	5.82	-3	6150	6020	5910	5780	5670	6085	5845	136	1760	500	4240	10	1	27203469	1600	28.54	0.49	12	0.00	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.10	N	000390	500	136 억	1583255	N	N	0	N	N
26	20231026	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-130	5	-2.16	131074610	22377	130.65	5860	6040	5800	7820	4220	6020	5857.56	5.82	135	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1602	28.59	0.49	12	0.08	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
27	20231026	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5840	-180	5	-2.99	118121200	20162	117.72	5860	6040	5800	7820	4220	6020	5858.61	5.82	181	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1589	28.35	0.48	12	0.07	206.00	12061.00	7400	20230503	-21.08	5360	20230104	8.96	7400	-21.08	20230503	5360	8.96	20230104	7400	-21.08	20230503	5360	8.96	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
28	20231026	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5840	-180	5	-2.99	73919360	12567	73.38	5860	6040	5820	7820	4220	6020	5882.02	5.82	-434	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1589	28.35	0.48	12	0.05	206.00	12061.00	7400	20230503	-21.08	5360	20230104	8.96	7400	-21.08	20230503	5360	8.96	20230104	7400	-21.08	20230503	5360	8.96	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
29	20231026	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-140	5	-2.33	55231750	9375	54.74	5860	6040	5840	7820	4220	6020	5891.39	5.82	-91	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1600	28.54	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
30	20231026	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-140	5	-2.33	41893140	7096	41.43	5860	6040	5850	7820	4220	6020	5903.77	5.82	-46	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1600	28.54	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
31	20231026	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-100	5	-1.66	29635350	5012	29.26	5860	6040	5860	7820	4220	6020	5912.88	5.82	13	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1610	28.74	0.49	12	0.02	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
32	20231026	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-100	5	-1.66	27249830	4609	26.91	5860	6040	5860	7820	4220	6020	5912.31	5.82	280	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1610	28.74	0.49	12	0.02	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
33	20231026	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-90	5	-1.50	6043940	1031	6.02	5860	6040	5860	7820	4220	6020	5862.21	5.82	142	6113	6066	5993	5946	5873	6090	5970	136	1800	500	4330	10	1	27203469	1613	28.79	0.49	12	0.00	206.00	12061.00	7400	20230503	-19.86	5360	20230104	10.63	7400	-19.86	20230503	5360	10.63	20230104	7400	-19.86	20230503	5360	10.63	20230104	1.09	N	000390	500	136 억	1583598	N	N	0	N	N
34	20231025	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	50	2	0.84	102703100	17109	93.49	5920	6040	5920	7760	4180	5970	6002.87	5.80	4887	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1638	29.22	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
35	20231025	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	50	2	0.84	101080070	16839	92.02	5920	6040	5920	7760	4180	5970	6002.74	5.80	4788	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1638	29.22	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
36	20231025	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	40	2	0.67	94421830	15731	85.96	5920	6040	5920	7760	4180	5970	6002.28	5.80	4079	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1635	29.17	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.78	5360	20230104	12.13	7400	-18.78	20230503	5360	12.13	20230104	7400	-18.78	20230503	5360	12.13	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
37	20231025	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	40	2	0.67	69700190	11610	63.44	5920	6040	5920	7760	4180	5970	6003.46	5.80	4017	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1635	29.17	0.50	12	0.04	206.00	12061.00	7400	20230503	-18.78	5360	20230104	12.13	7400	-18.78	20230503	5360	12.13	20230104	7400	-18.78	20230503	5360	12.13	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
38	20231025	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	60	2	1.01	60616480	10099	55.19	5920	6040	5920	7760	4180	5970	6002.23	5.80	4014	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1640	29.27	0.50	12	0.04	206.00	12061.00	7400	20230503	-18.51	5360	20230104	12.50	7400	-18.51	20230503	5360	12.50	20230104	7400	-18.51	20230503	5360	12.50	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
39	20231025	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	30	2	0.50	32805480	5480	29.95	5920	6030	5920	7760	4180	5970	5986.40	5.80	543	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1632	29.13	0.50	12	0.02	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
40	20231025	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	0	3	0.00	11838730	1988	10.86	5920	6000	5920	7760	4180	5970	5955.10	5.80	-65	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1624	28.98	0.49	12	0.01	206.00	12061.00	7400	20230503	-19.32	5360	20230104	11.38	7400	-19.32	20230503	5360	11.38	20230104	7400	-19.32	20230503	5360	11.38	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
41	20231025	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	-10	5	-0.17	2802080	473	2.58	5920	6000	5920	7760	4180	5970	5924.06	5.80	16	6096	6032	5926	5862	5756	6065	5895	136	1790	500	4290	10	1	27203469	1621	28.93	0.49	12	0.00	206.00	12061.00	7400	20230503	-19.46	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	7400	-19.46	20230503	5360	11.19	20230104	1.10	N	000390	500	136 억	1579072	N	N	0	N	N
42	20231024	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	90	2	1.53	107736720	18284	57.04	5820	5990	5820	7640	4120	5880	5892.40	5.80	2031	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1624	28.98	0.49	12	0.07	206.00	12061.00	7400	20230503	-19.32	5360	20230104	11.38	7400	-19.32	20230503	5360	11.38	20230104	7400	-19.32	20230503	5360	11.38	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
43	20231024	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	90	2	1.53	106686210	18108	56.49	5820	5990	5820	7640	4120	5880	5891.66	5.80	2033	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1624	28.98	0.49	12	0.07	206.00	12061.00	7400	20230503	-19.32	5360	20230104	11.38	7400	-19.32	20230503	5360	11.38	20230104	7400	-19.32	20230503	5360	11.38	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
44	20231024	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	80	2	1.36	96004050	16316	50.90	5820	5990	5820	7640	4120	5880	5884.04	5.80	664	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1621	28.93	0.49	12	0.06	206.00	12061.00	7400	20230503	-19.46	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	7400	-19.46	20230503	5360	11.19	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
45	20231024	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	40	2	0.68	75357530	12833	40.04	5820	5940	5820	7640	4120	5880	5872.17	5.80	323	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1610	28.74	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
46	20231024	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	20	2	0.34	65721500	11197	34.93	5820	5940	5820	7640	4120	5880	5869.56	5.80	-478	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1605	28.64	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.27	5360	20230104	10.07	7400	-20.27	20230503	5360	10.07	20230104	7400	-20.27	20230503	5360	10.07	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
47	20231024	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	-10	5	-0.17	44148860	7540	23.52	5820	5920	5820	7640	4120	5880	5855.29	5.80	216	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1597	28.50	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.68	5360	20230104	9.51	7400	-20.68	20230503	5360	9.51	20230104	7400	-20.68	20230503	5360	9.51	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
48	20231024	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	-30	5	-0.51	23392030	3986	12.44	5820	5920	5820	7640	4120	5880	5868.55	5.80	85	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1591	28.40	0.49	12	0.01	206.00	12061.00	7400	20230503	-20.95	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	7400	-20.95	20230503	5360	9.14	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
49	20231024	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	-60	5	-1.02	5738520	986	3.08	5820	5820	5820	7640	4120	5880	5820.00	5.80	173	6100	5990	5890	5780	5680	6045	5835	136	1760	500	4230	10	1	27203469	1583	28.25	0.48	12	0.00	206.00	12061.00	7400	20230503	-21.35	5360	20230104	8.58	7400	-21.35	20230503	5360	8.58	20230104	7400	-21.35	20230503	5360	8.58	20230104	1.09	N	000390	500	136 억	1578050	N	N	0	N	N
50	20231023	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-70	5	-1.18	186651250	31734	177.76	5800	6000	5790	7730	4170	5950	5881.74	5.80	-1191	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1600	28.54	0.49	12	0.12	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
51	20231023	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	-80	5	-1.34	184214360	31319	175.44	5800	6000	5790	7730	4170	5950	5881.87	5.80	-1043	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1597	28.50	0.49	12	0.12	206.00	12061.00	7400	20230503	-20.68	5360	20230104	9.51	7400	-20.68	20230503	5360	9.51	20230104	7400	-20.68	20230503	5360	9.51	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
52	20231023	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5860	-90	5	-1.51	181039730	30778	172.41	5800	6000	5790	7730	4170	5950	5882.11	5.80	-582	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1594	28.45	0.49	12	0.11	206.00	12061.00	7400	20230503	-20.81	5360	20230104	9.33	7400	-20.81	20230503	5360	9.33	20230104	7400	-20.81	20230503	5360	9.33	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
53	20231023	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5860	-90	5	-1.51	177235280	30128	168.77	5800	6000	5790	7730	4170	5950	5882.74	5.80	-238	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1594	28.45	0.49	12	0.11	206.00	12061.00	7400	20230503	-20.81	5360	20230104	9.33	7400	-20.81	20230503	5360	9.33	20230104	7400	-20.81	20230503	5360	9.33	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
54	20231023	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-60	5	-1.01	161673290	27476	153.91	5800	6000	5790	7730	4170	5950	5884.16	5.80	567	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1602	28.59	0.49	12	0.10	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
55	20231023	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	10	2	0.17	105594930	17935	100.46	5800	6000	5790	7730	4170	5950	5887.65	5.80	-1434	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1621	28.93	0.49	12	0.07	206.00	12061.00	7400	20230503	-19.46	5360	20230104	11.19	7400	-19.46	20230503	5360	11.19	20230104	7400	-19.46	20230503	5360	11.19	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
56	20231023	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-20	5	-0.34	63759560	10871	60.90	5800	6000	5790	7730	4170	5950	5865.11	5.80	-882	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1613	28.79	0.49	12	0.04	206.00	12061.00	7400	20230503	-19.86	5360	20230104	10.63	7400	-19.86	20230503	5360	10.63	20230104	7400	-19.86	20230503	5360	10.63	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
57	20231023	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	-150	5	-2.52	16559000	2855	15.99	5800	5800	5800	7730	4170	5950	5800.00	5.80	171	6083	6016	5883	5816	5683	6050	5850	136	1780	500	4280	10	1	27203469	1578	28.16	0.48	12	0.01	206.00	12061.00	7400	20230503	-21.62	5360	20230104	8.21	7400	-21.62	20230503	5360	8.21	20230104	7400	-21.62	20230503	5360	8.21	20230104	1.10	N	000390	500	136 억	1577386	N	N	0	N	N
58	20231020	160106	57	100.00	KOSPI	화학	N	N	N	N		N	5950	60	2	1.02	103554730	17845	117.68	5760	5950	5750	7650	4130	5890	5802.92	5.78	4084	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1619	28.88	0.49	12	0.07	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
59	20231020	150106	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-60	5	-1.02	91446770	15797	104.17	5760	5950	5750	7650	4130	5890	5788.87	5.78	4175	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1586	28.30	0.48	12	0.06	206.00	12061.00	7400	20230503	-21.22	5360	20230104	8.77	7400	-21.22	20230503	5360	8.77	20230104	7400	-21.22	20230503	5360	8.77	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
60	20231020	140106	57	100.00	KOSPI	화학	N	N	N	N		N	5870	-20	5	-0.34	79662100	13772	90.82	5760	5950	5750	7650	4130	5890	5784.35	5.78	4248	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1597	28.50	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.68	5360	20230104	9.51	7400	-20.68	20230503	5360	9.51	20230104	7400	-20.68	20230503	5360	9.51	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
61	20231020	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5820	-70	5	-1.19	68741260	11901	78.48	5760	5950	5750	7650	4130	5890	5776.09	5.78	2961	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1583	28.25	0.48	12	0.04	206.00	12061.00	7400	20230503	-21.35	5360	20230104	8.58	7400	-21.35	20230503	5360	8.58	20230104	7400	-21.35	20230503	5360	8.58	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
62	20231020	120105	57	100.00	KOSPI	화학	N	N	N	N		N	5790	-100	5	-1.70	63327990	10965	72.31	5760	5950	5750	7650	4130	5890	5775.47	5.78	2667	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1575	28.11	0.48	12	0.04	206.00	12061.00	7400	20230503	-21.76	5360	20230104	8.02	7400	-21.76	20230503	5360	8.02	20230104	7400	-21.76	20230503	5360	8.02	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
63	20231020	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5800	-90	5	-1.53	43102610	7458	49.18	5760	5950	5750	7650	4130	5890	5779.38	5.78	1843	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1578	28.16	0.48	12	0.03	206.00	12061.00	7400	20230503	-21.62	5360	20230104	8.21	7400	-21.62	20230503	5360	8.21	20230104	7400	-21.62	20230503	5360	8.21	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
64	20231020	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5770	-120	5	-2.04	36400980	6299	41.54	5760	5950	5750	7650	4130	5890	5778.85	5.78	1449	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1570	28.01	0.48	12	0.02	206.00	12061.00	7400	20230503	-22.03	5360	20230104	7.65	7400	-22.03	20230503	5360	7.65	20230104	7400	-22.03	20230503	5360	7.65	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
65	20231020	090106	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-60	5	-1.02	9783630	1690	11.14	5760	5950	5760	7650	4130	5890	5789.13	5.78	174	6030	5960	5910	5840	5790	5935	5815	136	1760	500	4240	10	1	27203469	1586	28.30	0.48	12	0.01	206.00	12061.00	7400	20230503	-21.22	5360	20230104	8.77	7400	-21.22	20230503	5360	8.77	20230104	7400	-21.22	20230503	5360	8.77	20230104	1.10	N	000390	500	136 억	1573311	N	N	0	N	N
66	20231019	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-120	5	-2.00	89686280	15163	69.30	5980	5980	5860	7810	4210	6010	5914.82	5.78	2500	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1602	28.59	0.49	12	0.06	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
67	20231019	150106	57	100.00	KOSPI	화학	N	N	N	N		N	5880	-130	5	-2.16	88121380	14897	68.09	5980	5980	5860	7810	4210	6010	5915.38	5.78	2485	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1600	28.54	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
68	20231019	140106	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-120	5	-2.00	82501980	13941	63.72	5980	5980	5860	7810	4210	6010	5917.94	5.78	2391	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1602	28.59	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
69	20231019	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5890	-120	5	-2.00	73289530	12375	56.56	5980	5980	5860	7810	4210	6010	5922.39	5.78	2071	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1602	28.59	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
70	20231019	120105	57	100.00	KOSPI	화학	N	N	N	N		N	5880	-130	5	-2.16	61532090	10371	47.40	5980	5980	5870	7810	4210	6010	5933.09	5.78	2173	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1600	28.54	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.54	5360	20230104	9.70	7400	-20.54	20230503	5360	9.70	20230104	7400	-20.54	20230503	5360	9.70	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
71	20231019	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5940	-70	5	-1.16	47269510	7955	36.36	5980	5980	5900	7810	4210	6010	5942.11	5.78	1787	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1616	28.83	0.49	12	0.03	206.00	12061.00	7400	20230503	-19.73	5360	20230104	10.82	7400	-19.73	20230503	5360	10.82	20230104	7400	-19.73	20230503	5360	10.82	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
72	20231019	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5980	-30	5	-0.50	24890450	4196	19.18	5980	5980	5900	7810	4210	6010	5931.95	5.78	978	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1627	29.03	0.50	12	0.02	206.00	12061.00	7400	20230503	-19.19	5360	20230104	11.57	7400	-19.19	20230503	5360	11.57	20230104	7400	-19.19	20230503	5360	11.57	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
73	20231019	090105	57	100.00	KOSPI	화학	N	N	N	N		N	5980	-30	5	-0.50	17940	3	0.01	5980	5980	5980	7810	4210	6010	5980.00	5.78	0	6156	6082	6016	5942	5876	6050	5910	136	1800	500	4320	10	1	27203469	1627	29.03	0.50	12	0.00	206.00	12061.00	7400	20230503	-19.19	5360	20230104	11.57	7400	-19.19	20230503	5360	11.57	20230104	7400	-19.19	20230503	5360	11.57	20230104	1.09	N	000390	500	136 억	1572302	N	N	0	N	N
74	20231018	160105	57	100.00	KOSPI	화학	N	N	N	N		N	6010	20	2	0.33	131837030	21878	209.50	6020	6090	5950	7780	4200	5990	6026.01	5.79	-2345	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1635	29.17	0.50	12	0.08	206.00	12061.00	7400	20230503	-18.78	5360	20230104	12.13	7400	-18.78	20230503	5360	12.13	20230104	7400	-18.78	20230503	5360	12.13	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
75	20231018	150105	57	100.00	KOSPI	화학	N	N	N	N		N	6000	10	2	0.17	125581110	20834	199.50	6020	6090	5950	7780	4200	5990	6027.70	5.79	-2467	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1632	29.13	0.50	12	0.08	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
76	20231018	140105	57	100.00	KOSPI	화학	N	N	N	N		N	6040	50	2	0.83	115566450	19170	183.57	6020	6090	5950	7780	4200	5990	6028.51	5.79	-1339	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1643	29.32	0.50	12	0.07	206.00	12061.00	7400	20230503	-18.38	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	7400	-18.38	20230503	5360	12.69	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
77	20231018	130105	57	100.00	KOSPI	화학	N	N	N	N		N	6030	40	2	0.67	112966430	18739	179.44	6020	6090	5950	7780	4200	5990	6028.41	5.79	-1329	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1640	29.27	0.50	12	0.07	206.00	12061.00	7400	20230503	-18.51	5360	20230104	12.50	7400	-18.51	20230503	5360	12.50	20230104	7400	-18.51	20230503	5360	12.50	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
78	20231018	120105	57	100.00	KOSPI	화학	N	N	N	N		N	6040	50	2	0.83	106175840	17614	168.67	6020	6090	5950	7780	4200	5990	6027.92	5.79	-1324	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1643	29.32	0.50	12	0.06	206.00	12061.00	7400	20230503	-18.38	5360	20230104	12.69	7400	-18.38	20230503	5360	12.69	20230104	7400	-18.38	20230503	5360	12.69	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
79	20231018	110105	57	100.00	KOSPI	화학	N	N	N	N		N	6080	90	2	1.50	74467390	12378	118.53	6020	6090	5950	7780	4200	5990	6016.11	5.79	-1314	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1654	29.51	0.50	12	0.05	206.00	12061.00	7400	20230503	-17.84	5360	20230104	13.43	7400	-17.84	20230503	5360	13.43	20230104	7400	-17.84	20230503	5360	13.43	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
80	20231018	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5990	0	3	0.00	14190180	2373	22.72	6020	6020	5950	7780	4200	5990	5979.85	5.79	-541	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1629	29.08	0.50	12	0.01	206.00	12061.00	7400	20230503	-19.05	5360	20230104	11.75	7400	-19.05	20230503	5360	11.75	20230104	7400	-19.05	20230503	5360	11.75	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
81	20231018	090105	57	100.00	KOSPI	화학	N	N	N	N		N	6020	30	2	0.50	6020	1	0.01	6020	6020	6020	7780	4200	5990	6020.00	5.79	0	6070	6030	5980	5940	5890	6005	5915	136	1790	500	4310	10	1	27203469	1638	29.22	0.50	12	0.00	206.00	12061.00	7400	20230503	-18.65	5360	20230104	12.31	7400	-18.65	20230503	5360	12.31	20230104	7400	-18.65	20230503	5360	12.31	20230104	1.10	N	000390	500	136 억	1574351	N	N	1	N	N
82	20231017	160106	57	100.00	KOSPI	화학	N	N	N	N		N	5990	70	2	1.18	61865670	10362	81.79	6010	6020	5930	7690	4150	5920	5970.25	5.79	-84	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1629	29.08	0.50	12	0.04	206.00	12061.00	7400	20230503	-19.05	5360	20230104	11.75	7400	-19.05	20230503	5360	11.75	20230104	7400	-19.05	20230503	5360	11.75	20230104	1.10	N	000390	500	136 억	1574435	N	N	1	N	N
83	20231017	150105	57	100.00	KOSPI	화학	N	N	N	N		N	5970	50	2	0.84	42514050	7113	56.14	6010	6020	5950	7690	4150	5920	5976.95	5.79	-161	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1624	28.98	0.49	12	0.03	206.00	12061.00	7400	20230503	-19.32	5360	20230104	11.38	7400	-19.32	20230503	5360	11.38	20230104	7400	-19.32	20230503	5360	11.38	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
84	20231017	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5950	30	2	0.51	29889700	4992	39.40	6010	6020	5950	7690	4150	5920	5987.52	5.79	-161	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1619	28.88	0.49	12	0.02	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
85	20231017	130106	57	100.00	KOSPI	화학	N	N	N	N		N	6000	80	2	1.35	25053750	4182	33.01	6010	6020	5960	7690	4150	5920	5990.85	5.79	-167	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1632	29.13	0.50	12	0.02	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
86	20231017	120106	57	100.00	KOSPI	화학	N	N	N	N		N	6000	80	2	1.35	22548240	3764	29.71	6010	6020	5960	7690	4150	5920	5990.50	5.79	-1	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1632	29.13	0.50	12	0.01	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
87	20231017	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5990	70	2	1.18	21265350	3550	28.02	6010	6020	5960	7690	4150	5920	5990.24	5.79	-1	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1629	29.08	0.50	12	0.01	206.00	12061.00	7400	20230503	-19.05	5360	20230104	11.75	7400	-19.05	20230503	5360	11.75	20230104	7400	-19.05	20230503	5360	11.75	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
88	20231017	100105	57	100.00	KOSPI	화학	N	N	N	N		N	6000	80	2	1.35	12630330	2104	16.61	6010	6020	5960	7690	4150	5920	6003.01	5.79	-1	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1632	29.13	0.50	12	0.01	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
89	20231017	090106	57	100.00	KOSPI	화학	N	N	N	N		N	6000	80	2	1.35	1105560	184	1.45	6010	6010	6000	7690	4150	5920	6008.48	5.79	0	6053	5986	5933	5866	5813	5960	5840	136	1770	500	4260	10	1	27203469	1632	29.13	0.50	12	0.00	206.00	12061.00	7400	20230503	-18.92	5360	20230104	11.94	7400	-18.92	20230503	5360	11.94	20230104	7400	-18.92	20230503	5360	11.94	20230104	1.10	N	000390	500	136 억	1574435	N	N	2	N	N
90	20231016	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5920	-50	5	-0.84	75046420	12650	117.57	5960	6000	5880	7760	4180	5970	5932.53	5.79	-41	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1610	28.74	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.09	N	000390	500	136 억	1575287	N	N	2	N	N
91	20231016	150105	57	100.00	KOSPI	화학	N	N	N	N		N	5900	-70	5	-1.17	72511760	12221	113.58	5960	6000	5880	7760	4180	5970	5933.37	5.79	23	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1605	28.64	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.27	5360	20230104	10.07	7400	-20.27	20230503	5360	10.07	20230104	7400	-20.27	20230503	5360	10.07	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
92	20231016	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5930	-40	5	-0.67	67035280	11295	104.97	5960	6000	5880	7760	4180	5970	5934.95	5.79	33	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1613	28.79	0.49	12	0.04	206.00	12061.00	7400	20230503	-19.86	5360	20230104	10.63	7400	-19.86	20230503	5360	10.63	20230104	7400	-19.86	20230503	5360	10.63	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
93	20231016	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5940	-30	5	-0.50	63490730	10696	99.41	5960	6000	5880	7760	4180	5970	5935.93	5.79	167	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1616	28.83	0.49	12	0.04	206.00	12061.00	7400	20230503	-19.73	5360	20230104	10.82	7400	-19.73	20230503	5360	10.82	20230104	7400	-19.73	20230503	5360	10.82	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
94	20231016	120105	57	100.00	KOSPI	화학	N	N	N	N		N	5900	-70	5	-1.17	57374290	9659	89.77	5960	6000	5880	7760	4180	5970	5939.98	5.79	173	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1605	28.64	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.27	5360	20230104	10.07	7400	-20.27	20230503	5360	10.07	20230104	7400	-20.27	20230503	5360	10.07	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
95	20231016	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5930	-40	5	-0.67	36907130	6197	57.59	5960	6000	5910	7760	4180	5970	5955.64	5.79	238	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1613	28.79	0.49	12	0.02	206.00	12061.00	7400	20230503	-19.86	5360	20230104	10.63	7400	-19.86	20230503	5360	10.63	20230104	7400	-19.86	20230503	5360	10.63	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
96	20231016	100104	57	100.00	KOSPI	화학	N	N	N	N		N	5950	-20	5	-0.34	31514330	5288	49.14	5960	6000	5910	7760	4180	5970	5959.59	5.79	406	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1619	28.88	0.49	12	0.02	206.00	12061.00	7400	20230503	-19.59	5360	20230104	11.01	7400	-19.59	20230503	5360	11.01	20230104	7400	-19.59	20230503	5360	11.01	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
97	20231016	090105	57	100.00	KOSPI	화학	N	N	N	N		N	5920	-50	5	-0.84	1580110	266	2.47	5960	5960	5910	7760	4180	5970	5940.26	5.79	-82	6076	6022	5916	5862	5756	6050	5890	136	1790	500	4290	10	1	27203469	1610	28.74	0.49	12	0.00	206.00	12061.00	7400	20230503	-20.00	5360	20230104	10.45	7400	-20.00	20230503	5360	10.45	20230104	7400	-20.00	20230503	5360	10.45	20230104	1.09	N	000390	500	136 억	1575287	N	N	8	N	N
98	20231012	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5890	60	2	1.03	85859580	14678	92.67	5800	5890	5800	7570	4090	5830	5849.39	5.78	1817	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1602	28.59	0.49	12	0.05	206.00	12061.00	7400	20230503	-20.41	5360	20230104	9.89	7400	-20.41	20230503	5360	9.89	20230104	7400	-20.41	20230503	5360	9.89	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
99	20231012	150106	57	100.00	KOSPI	화학	N	N	N	N		N	5860	30	2	0.51	63843460	10928	68.99	5800	5890	5800	7570	4090	5830	5842.19	5.78	1841	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1594	28.45	0.49	12	0.04	206.00	12061.00	7400	20230503	-20.81	5360	20230104	9.33	7400	-20.81	20230503	5360	9.33	20230104	7400	-20.81	20230503	5360	9.33	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
100	20231012	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5860	30	2	0.51	52465940	8985	56.73	5800	5890	5800	7570	4090	5830	5839.28	5.78	1419	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1594	28.45	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.81	5360	20230104	9.33	7400	-20.81	20230503	5360	9.33	20230104	7400	-20.81	20230503	5360	9.33	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
101	20231012	130104	57	100.00	KOSPI	화학	N	N	N	N		N	5850	20	2	0.34	45969180	7876	49.73	5800	5890	5800	7570	4090	5830	5836.62	5.78	1418	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1591	28.40	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.95	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	7400	-20.95	20230503	5360	9.14	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
102	20231012	120106	57	100.00	KOSPI	화학	N	N	N	N		N	5850	20	2	0.34	42014370	7199	45.45	5800	5890	5800	7570	4090	5830	5836.14	5.78	1189	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1591	28.40	0.49	12	0.03	206.00	12061.00	7400	20230503	-20.95	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	7400	-20.95	20230503	5360	9.14	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
103	20231012	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5850	20	2	0.34	28372930	4869	30.74	5800	5890	5800	7570	4090	5830	5827.26	5.78	1189	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1591	28.40	0.49	12	0.02	206.00	12061.00	7400	20230503	-20.95	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	7400	-20.95	20230503	5360	9.14	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
104	20231012	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5860	30	2	0.51	25413140	4362	27.54	5800	5890	5800	7570	4090	5830	5826.03	5.78	1189	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1594	28.45	0.49	12	0.02	206.00	12061.00	7400	20230503	-20.81	5360	20230104	9.33	7400	-20.81	20230503	5360	9.33	20230104	7400	-20.81	20230503	5360	9.33	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
105	20231012	090105	57	100.00	KOSPI	화학	N	N	N	N		N	5850	20	2	0.34	10398460	1792	11.31	5800	5850	5800	7570	4090	5830	5802.71	5.78	246	5923	5876	5823	5776	5723	5900	5800	136	1740	500	4190	10	1	27203469	1591	28.40	0.49	12	0.01	206.00	12061.00	7400	20230503	-20.95	5360	20230104	9.14	7400	-20.95	20230503	5360	9.14	20230104	7400	-20.95	20230503	5360	9.14	20230104	1.19	N	000390	500	136 억	1572302	N	N	2	N	N
106	20231011	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5830	60	2	1.04	91920470	15825	31.29	5770	5870	5770	7500	4040	5770	5808.56	5.78	-429	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1586	28.30	0.48	12	0.06	206.00	12061.00	7400	20230503	-21.22	5360	20230104	8.77	7400	-21.22	20230503	5360	8.77	20230104	7400	-21.22	20230503	5360	8.77	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
107	20231011	150104	57	100.00	KOSPI	화학	N	N	N	N		N	5810	40	2	0.69	87052370	14988	29.64	5770	5870	5770	7500	4040	5770	5808.14	5.78	-429	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1581	28.20	0.48	12	0.06	206.00	12061.00	7400	20230503	-21.49	5360	20230104	8.40	7400	-21.49	20230503	5360	8.40	20230104	7400	-21.49	20230503	5360	8.40	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
108	20231011	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5790	20	2	0.35	83873440	14440	28.55	5770	5870	5770	7500	4040	5770	5808.41	5.78	-429	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1575	28.11	0.48	12	0.05	206.00	12061.00	7400	20230503	-21.76	5360	20230104	8.02	7400	-21.76	20230503	5360	8.02	20230104	7400	-21.76	20230503	5360	8.02	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
109	20231011	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5810	40	2	0.69	51366920	8838	17.48	5770	5870	5770	7500	4040	5770	5812.05	5.78	-513	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1581	28.20	0.48	12	0.03	206.00	12061.00	7400	20230503	-21.49	5360	20230104	8.40	7400	-21.49	20230503	5360	8.40	20230104	7400	-21.49	20230503	5360	8.40	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
110	20231011	120106	57	100.00	KOSPI	화학	N	N	N	N		N	5830	60	2	1.04	35340210	6082	12.03	5770	5870	5770	7500	4040	5770	5810.62	5.78	-149	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1586	28.30	0.48	12	0.02	206.00	12061.00	7400	20230503	-21.22	5360	20230104	8.77	7400	-21.22	20230503	5360	8.77	20230104	7400	-21.22	20230503	5360	8.77	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
111	20231011	110105	57	100.00	KOSPI	화학	N	N	N	N		N	5820	50	2	0.87	31966760	5503	10.88	5770	5870	5770	7500	4040	5770	5808.97	5.78	-149	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1583	28.25	0.48	12	0.02	206.00	12061.00	7400	20230503	-21.35	5360	20230104	8.58	7400	-21.35	20230503	5360	8.58	20230104	7400	-21.35	20230503	5360	8.58	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
112	20231011	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5800	30	2	0.52	20712530	3568	7.06	5770	5870	5770	7500	4040	5770	5805.08	5.78	317	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1578	28.16	0.48	12	0.01	206.00	12061.00	7400	20230503	-21.62	5360	20230104	8.21	7400	-21.62	20230503	5360	8.21	20230104	7400	-21.62	20230503	5360	8.21	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
113	20231011	090105	57	100.00	KOSPI	화학	N	N	N	N		N	5770	0	3	0.00	1090530	189	0.37	5770	5770	5770	7500	4040	5770	5770.00	5.78	0	5943	5856	5763	5676	5583	5810	5630	136	1730	500	4150	10	1	27203469	1570	28.01	0.48	12	0.00	206.00	12061.00	7400	20230503	-22.03	5360	20230104	7.65	7400	-22.03	20230503	5360	7.65	20230104	7400	-22.03	20230503	5360	7.65	20230104	1.20	N	000390	500	136 억	1572752	N	N	2	N	N
114	20231010	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5770	-60	5	-1.03	289825150	50552	167.62	5780	5850	5670	7570	4090	5830	5733.19	5.81	-6142	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1570	28.01	0.48	12	0.19	206.00	12061.00	7400	20230503	-22.03	5360	20230104	7.65	7400	-22.03	20230503	5360	7.65	20230104	7400	-22.03	20230503	5360	7.65	20230104	1.21	N	000390	500	136 억	1579994	N	N	2	N	N
115	20231010	150105	57	100.00	KOSPI	화학	N	N	N	N		N	5680	-150	5	-2.57	285683270	49831	165.23	5780	5850	5670	7570	4090	5830	5733.04	5.81	-6142	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1545	27.57	0.47	12	0.18	206.00	12061.00	7400	20230503	-23.24	5360	20230104	5.97	7400	-23.24	20230503	5360	5.97	20230104	7400	-23.24	20230503	5360	5.97	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
116	20231010	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5720	-110	5	-1.89	172424810	29975	99.39	5780	5850	5710	7570	4090	5830	5752.29	5.81	-2232	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1556	27.77	0.47	12	0.11	206.00	12061.00	7400	20230503	-22.70	5360	20230104	6.72	7400	-22.70	20230503	5360	6.72	20230104	7400	-22.70	20230503	5360	6.72	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
117	20231010	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5760	-70	5	-1.20	140511270	24395	80.89	5780	5850	5710	7570	4090	5830	5759.84	5.81	-1301	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1567	27.96	0.48	12	0.09	206.00	12061.00	7400	20230503	-22.16	5360	20230104	7.46	7400	-22.16	20230503	5360	7.46	20230104	7400	-22.16	20230503	5360	7.46	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
118	20231010	120105	57	100.00	KOSPI	화학	N	N	N	N		N	5750	-80	5	-1.37	115086340	19967	66.21	5780	5850	5710	7570	4090	5830	5763.83	5.81	-943	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1564	27.91	0.48	12	0.07	206.00	12061.00	7400	20230503	-22.30	5360	20230104	7.28	7400	-22.30	20230503	5360	7.28	20230104	7400	-22.30	20230503	5360	7.28	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
119	20231010	110104	57	100.00	KOSPI	화학	N	N	N	N		N	5760	-70	5	-1.20	71563320	12411	41.15	5780	5850	5710	7570	4090	5830	5766.12	5.81	734	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1567	27.96	0.48	12	0.05	206.00	12061.00	7400	20230503	-22.16	5360	20230104	7.46	7400	-22.16	20230503	5360	7.46	20230104	7400	-22.16	20230503	5360	7.46	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
120	20231010	100104	57	100.00	KOSPI	화학	N	N	N	N		N	5760	-70	5	-1.20	36419820	6324	20.97	5780	5820	5710	7570	4090	5830	5758.98	5.81	1322	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1567	27.96	0.48	12	0.02	206.00	12061.00	7400	20230503	-22.16	5360	20230104	7.46	7400	-22.16	20230503	5360	7.46	20230104	7400	-22.16	20230503	5360	7.46	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
121	20231010	090106	57	100.00	KOSPI	화학	N	N	N	N		N	5780	-50	5	-0.86	4439040	768	2.55	5780	5780	5780	7570	4090	5830	5780.00	5.81	-100	5943	5886	5793	5736	5643	5915	5765	136	1740	500	4190	10	1	27203469	1572	28.06	0.48	12	0.00	206.00	12061.00	7400	20230503	-21.89	5360	20230104	7.84	7400	-21.89	20230503	5360	7.84	20230104	7400	-21.89	20230503	5360	7.84	20230104	1.21	N	000390	500	136 억	1579994	N	N	3	N	N
122	20231006	160105	57	100.00	KOSPI	화학	N	N	N	N		N	5830	-10	5	-0.17	174361350	30157	210.87	5700	5850	5700	7590	4090	5840	5781.79	5.81	-5668	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1586	28.30	0.48	12	0.11	206.00	12061.00	7400	20230503	-21.22	5360	20230104	8.77	7400	-21.22	20230503	5360	8.77	20230104	7400	-21.22	20230503	5360	8.77	20230104	1.21	N	000390	500	136 억	1579928	N	N	3	N	N
123	20231006	150105	57	100.00	KOSPI	화학	N	N	N	N		N	5790	-50	5	-0.86	135017480	23344	163.23	5700	5850	5700	7590	4090	5840	5783.82	5.81	-7229	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1575	28.11	0.48	12	0.09	206.00	12061.00	7400	20230503	-21.76	5360	20230104	8.02	7400	-21.76	20230503	5360	8.02	20230104	7400	-21.76	20230503	5360	8.02	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
124	20231006	140105	57	100.00	KOSPI	화학	N	N	N	N		N	5780	-60	5	-1.03	115122290	19905	139.19	5700	5850	5700	7590	4090	5840	5783.59	5.81	-6206	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1572	28.06	0.48	12	0.07	206.00	12061.00	7400	20230503	-21.89	5360	20230104	7.84	7400	-21.89	20230503	5360	7.84	20230104	7400	-21.89	20230503	5360	7.84	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
125	20231006	130105	57	100.00	KOSPI	화학	N	N	N	N		N	5780	-60	5	-1.03	103150290	17834	124.70	5700	5850	5700	7590	4090	5840	5783.91	5.81	-5006	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1572	28.06	0.48	12	0.07	206.00	12061.00	7400	20230503	-21.89	5360	20230104	7.84	7400	-21.89	20230503	5360	7.84	20230104	7400	-21.89	20230503	5360	7.84	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
126	20231006	120105	57	100.00	KOSPI	화학	N	N	N	N		N	5800	-40	5	-0.68	82832480	14326	100.17	5700	5850	5700	7590	4090	5840	5781.97	5.81	-3839	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1578	28.16	0.48	12	0.05	206.00	12061.00	7400	20230503	-21.62	5360	20230104	8.21	7400	-21.62	20230503	5360	8.21	20230104	7400	-21.62	20230503	5360	8.21	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
127	20231006	110104	57	100.00	KOSPI	화학	N	N	N	N		N	5810	-30	5	-0.51	64854920	11227	78.50	5700	5850	5700	7590	4090	5840	5776.69	5.81	-2684	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1581	28.20	0.48	12	0.04	206.00	12061.00	7400	20230503	-21.49	5360	20230104	8.40	7400	-21.49	20230503	5360	8.40	20230104	7400	-21.49	20230503	5360	8.40	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
128	20231006	100105	57	100.00	KOSPI	화학	N	N	N	N		N	5820	-20	5	-0.34	32115570	5587	39.07	5700	5830	5700	7590	4090	5840	5748.27	5.81	813	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1583	28.25	0.48	12	0.02	206.00	12061.00	7400	20230503	-21.35	5360	20230104	8.58	7400	-21.35	20230503	5360	8.58	20230104	7400	-21.35	20230503	5360	8.58	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N
129	20231006	090105	57	100.00	KOSPI	화학	N	N	N	N		N	5760	-80	5	-1.37	16108440	2826	19.76	5700	5760	5700	7590	4090	5840	5700.08	5.81	180	5946	5892	5826	5772	5706	5920	5800	136	1750	500	4200	10	1	27203469	1567	27.96	0.48	12	0.01	206.00	12061.00	7400	20230503	-22.16	5360	20230104	7.46	7400	-22.16	20230503	5360	7.46	20230104	7400	-22.16	20230503	5360	7.46	20230104	1.21	N	000390	500	136 억	1579928	N	N	6	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History