KissMeData/002760/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

53 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	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1235	-12	5	-0.96	81972796	66407	47.22	1260	1263	1226	1621	873	1247	1234.40	0.95	38	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	740	24.22	1.53	12	0.11	51.00	808.00	2175	20230109	-43.22	1198	20231030	3.09	2175	-43.22	20230109	1198	3.09	20231030	2175	-43.22	20230109	1198	3.09	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
3	20231031	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1229	-18	5	-1.44	73447368	59482	42.30	1260	1263	1226	1621	873	1247	1234.78	0.95	-765	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	736	24.10	1.52	12	0.10	51.00	808.00	2175	20230109	-43.49	1198	20231030	2.59	2175	-43.49	20230109	1198	2.59	20231030	2175	-43.49	20230109	1198	2.59	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
4	20231031	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1239	-8	5	-0.64	68823475	55725	39.62	1260	1263	1226	1621	873	1247	1235.06	0.95	-1155	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	742	24.29	1.53	12	0.09	51.00	808.00	2175	20230109	-43.03	1198	20231030	3.42	2175	-43.03	20230109	1198	3.42	20231030	2175	-43.03	20230109	1198	3.42	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
5	20231031	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-11	5	-0.88	54272885	43952	31.25	1260	1263	1226	1621	873	1247	1234.82	0.95	945	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	740	24.24	1.53	12	0.07	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
6	20231031	120138	57	100.00	KOSPI		화학	N	N	N	N		N	1232	-15	5	-1.20	28667829	23110	16.43	1260	1263	1226	1621	873	1247	1240.49	0.95	4989	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	738	24.16	1.52	12	0.04	51.00	808.00	2175	20230109	-43.36	1198	20231030	2.84	2175	-43.36	20230109	1198	2.84	20231030	2175	-43.36	20230109	1198	2.84	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
7	20231031	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-11	5	-0.88	24289239	19550	13.90	1260	1263	1228	1621	873	1247	1242.42	0.95	5331	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	740	24.24	1.53	12	0.03	51.00	808.00	2175	20230109	-43.17	1198	20231030	3.17	2175	-43.17	20230109	1198	3.17	20231030	2175	-43.17	20230109	1198	3.17	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
8	20231031	100139	57	100.00	KOSPI		화학	N	N	N	N		N	1238	-9	5	-0.72	23218017	18681	13.28	1260	1263	1232	1621	873	1247	1242.87	0.95	5442	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	742	24.27	1.53	12	0.03	51.00	808.00	2175	20230109	-43.08	1198	20231030	3.34	2175	-43.08	20230109	1198	3.34	20231030	2175	-43.08	20230109	1198	3.34	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
9	20231031	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1260	13	2	1.04	650160	516	0.37	1260	1260	1260	1621	873	1247	1260.00	0.95	-65	1305	1276	1237	1208	1169	1290	1222	120	374	200	790	1	1	59900000	755	24.71	1.56	12	0.00	51.00	808.00	2175	20230109	-42.07	1198	20231030	5.18	2175	-42.07	20230109	1198	5.18	20231030	2175	-42.07	20230109	1198	5.18	20231030	3.68	N	002760	200	119 억	570293	N	N	5	N	N
10	20231030	160137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1247	24	2	1.96	172109878	140548	186.67	1200	1266	1198	1589	857	1223	1224.54	0.87	35072	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	747	24.45	1.54	12	0.23	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.71	N	002760	200	119 억	522532	N	N	5	N	N
11	20231030	150136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1240	17	2	1.39	167023824	136462	181.24	1200	1266	1198	1589	857	1223	1223.96	0.87	35751	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	743	24.31	1.53	12	0.23	51.00	808.00	2175	20230109	-42.99	1198	20231030	3.51	2175	-42.99	20230109	1198	3.51	20231030	2175	-42.99	20230109	1198	3.51	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
12	20231030	140136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1247	24	2	1.96	162389829	132729	176.29	1200	1266	1198	1589	857	1223	1223.47	0.87	33931	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	747	24.45	1.54	12	0.22	51.00	808.00	2175	20230109	-42.67	1198	20231030	4.09	2175	-42.67	20230109	1198	4.09	20231030	2175	-42.67	20230109	1198	4.09	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
13	20231030	130135	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1255	32	2	2.62	153950875	125980	167.32	1200	1266	1198	1589	857	1223	1222.03	0.87	31994	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	752	24.61	1.55	12	0.21	51.00	808.00	2175	20230109	-42.30	1198	20231030	4.76	2175	-42.30	20230109	1198	4.76	20231030	2175	-42.30	20230109	1198	4.76	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
14	20231030	120135	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1248	25	2	2.04	134989768	110859	147.24	1200	1250	1198	1589	857	1223	1217.67	0.87	30118	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	748	24.47	1.54	12	0.19	51.00	808.00	2175	20230109	-42.62	1198	20231030	4.17	2175	-42.62	20230109	1198	4.17	20231030	2175	-42.62	20230109	1198	4.17	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
15	20231030	110134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1246	23	2	1.88	133742892	109857	145.91	1200	1250	1198	1589	857	1223	1217.43	0.87	29718	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	746	24.43	1.54	12	0.18	51.00	808.00	2175	20230109	-42.71	1198	20231030	4.01	2175	-42.71	20230109	1198	4.01	20231030	2175	-42.71	20230109	1198	4.01	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
16	20231030	100135	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1221	-2	5	-0.16	108299386	89235	118.52	1200	1228	1198	1589	857	1223	1213.64	0.87	24748	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	731	23.94	1.51	12	0.15	51.00	808.00	2175	20230109	-43.86	1198	20231030	1.92	2175	-43.86	20230109	1198	1.92	20231030	2175	-43.86	20230109	1198	1.92	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
17	20231030	090134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1200	-23	5	-1.88	21650208	18039	23.96	1200	1211	1200	1589	857	1223	1200.19	0.87	391	1248	1235	1227	1214	1206	1231	1210	120	366	200	780	1	1	59900000	719	23.53	1.49	12	0.03	51.00	808.00	2175	20230109	-44.83	1200	20231030	0.00	2175	-44.83	20230109	1200	0.00	20231030	2175	-44.83	20230109	1200	0.00	20231030	3.71	N	002760	200	119 억	522532	N	N	0	N	N
18	20231027	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1223	-13	5	-1.05	91768049	74788	93.60	1237	1240	1219	1606	866	1236	1227.05	0.87	3784	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	733	23.98	1.51	12	0.12	51.00	808.00	2175	20230109	-43.77	1200	20231024	1.92	2175	-43.77	20230109	1200	1.92	20231024	2175	-43.77	20230109	1200	1.92	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
19	20231027	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1222	-14	5	-1.13	69285983	56411	70.60	1237	1240	1219	1606	866	1236	1228.23	0.87	3456	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	732	23.96	1.51	12	0.09	51.00	808.00	2175	20230109	-43.82	1200	20231024	1.83	2175	-43.82	20230109	1200	1.83	20231024	2175	-43.82	20230109	1200	1.83	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
20	20231027	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1228	-8	5	-0.65	57699732	46961	58.77	1237	1240	1219	1606	866	1236	1228.67	0.87	3773	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	736	24.08	1.52	12	0.08	51.00	808.00	2175	20230109	-43.54	1200	20231024	2.33	2175	-43.54	20230109	1200	2.33	20231024	2175	-43.54	20230109	1200	2.33	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
21	20231027	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1237	1	2	0.08	45622504	37138	46.48	1237	1240	1219	1606	866	1236	1228.46	0.87	6235	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	741	24.25	1.53	12	0.06	51.00	808.00	2175	20230109	-43.13	1200	20231024	3.08	2175	-43.13	20230109	1200	3.08	20231024	2175	-43.13	20230109	1200	3.08	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
22	20231027	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1236	0	3	0.00	35953221	29287	36.65	1237	1240	1219	1606	866	1236	1227.62	0.87	4860	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	740	24.24	1.53	12	0.05	51.00	808.00	2175	20230109	-43.17	1200	20231024	3.00	2175	-43.17	20230109	1200	3.00	20231024	2175	-43.17	20230109	1200	3.00	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
23	20231027	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1233	-3	5	-0.24	20618166	16822	21.05	1237	1240	1219	1606	866	1236	1225.66	0.87	-1203	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	739	24.18	1.53	12	0.03	51.00	808.00	2175	20230109	-43.31	1200	20231024	2.75	2175	-43.31	20230109	1200	2.75	20231024	2175	-43.31	20230109	1200	2.75	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
24	20231027	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1224	-12	5	-0.97	12894020	10518	13.16	1237	1240	1219	1606	866	1236	1225.90	0.87	-1424	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	733	24.00	1.51	12	0.02	51.00	808.00	2175	20230109	-43.72	1200	20231024	2.00	2175	-43.72	20230109	1200	2.00	20231024	2175	-43.72	20230109	1200	2.00	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
25	20231027	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1240	4	2	0.32	172097	139	0.17	1237	1240	1237	1606	866	1236	1238.17	0.87	-5	1294	1265	1243	1214	1192	1254	1203	120	370	200	790	1	1	59900000	743	24.31	1.53	12	0.00	51.00	808.00	2175	20230109	-42.99	1200	20231024	3.33	2175	-42.99	20230109	1200	3.33	20231024	2175	-42.99	20230109	1200	3.33	20231024	3.71	N	002760	200	119 억	521424	N	N	0	N	N
26	20231026	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-36	5	-2.83	97896645	79301	78.27	1272	1272	1221	1653	891	1272	1234.46	0.91	-16699	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	740	24.24	1.53	12	0.13	51.00	808.00	2175	20230109	-43.17	1200	20231024	3.00	2175	-43.17	20230109	1200	3.00	20231024	2175	-43.17	20230109	1200	3.00	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
27	20231026	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-41	5	-3.22	88276555	71515	70.59	1272	1272	1221	1653	891	1272	1234.38	0.91	-16101	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	737	24.14	1.52	12	0.12	51.00	808.00	2175	20230109	-43.40	1200	20231024	2.58	2175	-43.40	20230109	1200	2.58	20231024	2175	-43.40	20230109	1200	2.58	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
28	20231026	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1232	-40	5	-3.14	73817739	59734	58.96	1272	1272	1221	1653	891	1272	1235.77	0.91	-13141	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	738	24.16	1.52	12	0.10	51.00	808.00	2175	20230109	-43.36	1200	20231024	2.67	2175	-43.36	20230109	1200	2.67	20231024	2175	-43.36	20230109	1200	2.67	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
29	20231026	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-41	5	-3.22	70520133	57039	56.30	1272	1272	1221	1653	891	1272	1236.35	0.91	-12886	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	737	24.14	1.52	12	0.10	51.00	808.00	2175	20230109	-43.40	1200	20231024	2.58	2175	-43.40	20230109	1200	2.58	20231024	2175	-43.40	20230109	1200	2.58	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
30	20231026	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1234	-38	5	-2.99	60082952	48550	47.92	1272	1272	1230	1653	891	1272	1237.55	0.91	-12025	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	739	24.20	1.53	12	0.08	51.00	808.00	2175	20230109	-43.26	1200	20231024	2.83	2175	-43.26	20230109	1200	2.83	20231024	2175	-43.26	20230109	1200	2.83	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
31	20231026	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1244	-28	5	-2.20	42536073	34321	33.88	1272	1272	1231	1653	891	1272	1239.36	0.91	-4492	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	745	24.39	1.54	12	0.06	51.00	808.00	2175	20230109	-42.80	1200	20231024	3.67	2175	-42.80	20230109	1200	3.67	20231024	2175	-42.80	20230109	1200	3.67	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
32	20231026	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1234	-38	5	-2.99	40084188	32336	31.92	1272	1272	1231	1653	891	1272	1239.61	0.91	-4379	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	739	24.20	1.53	12	0.05	51.00	808.00	2175	20230109	-43.26	1200	20231024	2.83	2175	-43.26	20230109	1200	2.83	20231024	2175	-43.26	20230109	1200	2.83	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
33	20231026	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1253	-19	5	-1.49	575087	455	0.45	1272	1272	1253	1653	891	1272	1263.93	0.91	-108	1315	1293	1264	1242	1213	1304	1253	120	381	200	810	1	1	59900000	751	24.57	1.55	12	0.00	51.00	808.00	2175	20230109	-42.39	1200	20231024	4.42	2175	-42.39	20230109	1200	4.42	20231024	2175	-42.39	20230109	1200	4.42	20231024	3.74	N	002760	200	119 억	542869	N	N	0	N	N
34	20231025	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1272	38	2	3.08	128999166	101309	68.68	1235	1286	1235	1604	864	1234	1273.33	0.90	3211	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	762	24.94	1.57	12	0.17	51.00	808.00	2175	20230109	-41.52	1200	20231024	6.00	2175	-41.52	20230109	1200	6.00	20231024	2175	-41.52	20230109	1200	6.00	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
35	20231025	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1267	33	2	2.67	121185240	95139	64.50	1235	1286	1235	1604	864	1234	1273.77	0.90	783	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	759	24.84	1.57	12	0.16	51.00	808.00	2175	20230109	-41.75	1200	20231024	5.58	2175	-41.75	20230109	1200	5.58	20231024	2175	-41.75	20230109	1200	5.58	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
36	20231025	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1280	46	2	3.73	111563673	87522	59.34	1235	1286	1235	1604	864	1234	1274.70	0.90	-619	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	767	25.10	1.58	12	0.15	51.00	808.00	2175	20230109	-41.15	1200	20231024	6.67	2175	-41.15	20230109	1200	6.67	20231024	2175	-41.15	20230109	1200	6.67	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
37	20231025	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1277	43	2	3.48	94590302	74265	50.35	1235	1286	1235	1604	864	1234	1273.69	0.90	-568	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	765	25.04	1.58	12	0.12	51.00	808.00	2175	20230109	-41.29	1200	20231024	6.42	2175	-41.29	20230109	1200	6.42	20231024	2175	-41.29	20230109	1200	6.42	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
38	20231025	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1278	44	2	3.57	91823075	72096	48.88	1235	1286	1235	1604	864	1234	1273.63	0.90	560	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	766	25.06	1.58	12	0.12	51.00	808.00	2175	20230109	-41.24	1200	20231024	6.50	2175	-41.24	20230109	1200	6.50	20231024	2175	-41.24	20230109	1200	6.50	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
39	20231025	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1274	40	2	3.24	39052269	30906	20.95	1235	1276	1235	1604	864	1234	1263.59	0.90	3353	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	763	24.98	1.58	12	0.05	51.00	808.00	2175	20230109	-41.43	1200	20231024	6.17	2175	-41.43	20230109	1200	6.17	20231024	2175	-41.43	20230109	1200	6.17	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
40	20231025	100133	57	100.00	KOSPI		화학	N	N	N	N		N	1271	37	2	3.00	29816738	23607	16.00	1235	1276	1235	1604	864	1234	1263.05	0.90	3006	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	761	24.92	1.57	12	0.04	51.00	808.00	2175	20230109	-41.56	1200	20231024	5.92	2175	-41.56	20230109	1200	5.92	20231024	2175	-41.56	20230109	1200	5.92	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
41	20231025	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1252	18	2	1.46	1858339	1499	1.02	1235	1252	1235	1604	864	1234	1239.74	0.90	-115	1291	1262	1231	1202	1171	1247	1187	120	370	200	780	1	1	59900000	750	24.55	1.55	12	0.00	51.00	808.00	2175	20230109	-42.44	1200	20231024	4.33	2175	-42.44	20230109	1200	4.33	20231024	2175	-42.44	20230109	1200	4.33	20231024	3.77	N	002760	200	119 억	539761	N	N	12	N	N
42	20231024	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1234	-10	5	-0.80	181467149	147343	215.84	1239	1260	1200	1617	871	1244	1231.60	0.90	6816	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	739	24.20	1.53	12	0.25	51.00	808.00	2175	20230109	-43.26	1200	20231024	2.83	2175	-43.26	20230109	1200	2.83	20231024	2175	-43.26	20230109	1200	2.83	20231024	3.78	N	002760	200	119 억	540607	N	N	12	N	N
43	20231024	150133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1257	13	2	1.05	177345428	144021	210.98	1239	1260	1200	1617	871	1244	1231.39	0.90	6608	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	753	24.65	1.56	12	0.24	51.00	808.00	2175	20230109	-42.21	1200	20231024	4.75	2175	-42.21	20230109	1200	4.75	20231024	2175	-42.21	20230109	1200	4.75	20231024	3.78	N	002760	200	119 억	540607	N	N	0	N	N
44	20231024	140133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1246	2	2	0.16	154281360	125643	184.05	1239	1257	1200	1617	871	1244	1227.93	0.90	7288	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	746	24.43	1.54	12	0.21	51.00	808.00	2175	20230109	-42.71	1200	20231024	3.83	2175	-42.71	20230109	1200	3.83	20231024	2175	-42.71	20230109	1200	3.83	20231024	3.78	N	002760	200	119 억	540607	N	N	0	N	N
45	20231024	130134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1231	-13	5	-1.05	114302930	93365	136.77	1239	1257	1200	1617	871	1244	1224.26	0.90	-8491	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	737	24.14	1.52	12	0.16	51.00	808.00	2175	20230109	-43.40	1200	20231024	2.58	2175	-43.40	20230109	1200	2.58	20231024	2175	-43.40	20230109	1200	2.58	20231024	3.78	N	002760	200	119 억	540607	N	N	0	N	N
46	20231024	120133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1238	-6	5	-0.48	111561558	91135	133.50	1239	1257	1200	1617	871	1244	1224.14	0.90	-8355	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	742	24.27	1.53	12	0.15	51.00	808.00	2175	20230109	-43.08	1200	20231024	3.17	2175	-43.08	20230109	1200	3.17	20231024	2175	-43.08	20230109	1200	3.17	20231024	3.78	N	002760	200	119 억	540607	N	N	0	N	N
47	20231024	110133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1216	-28	5	-2.25	79693092	65070	95.32	1239	1257	1200	1617	871	1244	1224.73	0.90	-12005	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	728	23.84	1.50	12	0.11	51.00	808.00	2175	20230109	-44.09	1200	20231024	1.33	2175	-44.09	20230109	1200	1.33	20231024	2175	-44.09	20230109	1200	1.33	20231024	3.78	N	002760	200	119 억	540607	N	N	0	N	N
48	20231024	100133	57	100.00	KOSPI		화학	N	N	N	N		N	1224	-20	5	-1.61	40250242	32576	47.72	1239	1257	1224	1617	871	1244	1235.58	0.90	-6783	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	733	24.00	1.51	12	0.05	51.00	808.00	2175	20230109	-43.72	1207	20231023	1.41	2175	-43.72	20230109	1207	1.41	20231023	2175	-43.72	20230109	1207	1.41	20231023	3.78	N	002760	200	119 억	540607	N	N	0	N	N
49	20231024	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1253	9	2	0.72	20323668	16390	24.01	1239	1257	1239	1617	871	1244	1240.00	0.90	6	1280	1261	1234	1215	1188	1271	1225	120	373	200	790	1	1	59900000	751	24.57	1.55	12	0.03	51.00	808.00	2175	20230109	-42.39	1207	20231023	3.81	2175	-42.39	20230109	1207	3.81	20231023	2175	-42.39	20230109	1207	3.81	20231023	3.78	N	002760	200	119 억	540607	N	N	0	N	N
50	20231023	160132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1244	3	2	0.24	83641463	67650	27.78	1207	1253	1207	1613	869	1241	1236.34	0.89	7375	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	745	24.39	1.54	12	0.11	51.00	808.00	2175	20230109	-42.80	1207	20231023	3.07	2175	-42.80	20230109	1207	3.07	20231023	2175	-42.80	20230109	1207	3.07	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
51	20231023	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1238	-3	5	-0.24	79226513	64090	26.32	1207	1253	1207	1613	869	1241	1236.18	0.89	8787	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	742	24.27	1.53	12	0.11	51.00	808.00	2175	20230109	-43.08	1207	20231023	2.57	2175	-43.08	20230109	1207	2.57	20231023	2175	-43.08	20230109	1207	2.57	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
52	20231023	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1243	2	2	0.16	66533808	53846	22.11	1207	1253	1207	1613	869	1241	1235.63	0.89	6194	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	745	24.37	1.54	12	0.09	51.00	808.00	2175	20230109	-42.85	1207	20231023	2.98	2175	-42.85	20230109	1207	2.98	20231023	2175	-42.85	20230109	1207	2.98	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
53	20231023	130133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1250	9	2	0.73	61596493	49861	20.47	1207	1253	1207	1613	869	1241	1235.36	0.89	6881	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	749	24.51	1.55	12	0.08	51.00	808.00	2175	20230109	-42.53	1207	20231023	3.56	2175	-42.53	20230109	1207	3.56	20231023	2175	-42.53	20230109	1207	3.56	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
54	20231023	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1239	-2	5	-0.16	56620609	45876	18.84	1207	1253	1207	1613	869	1241	1234.21	0.89	7019	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	742	24.29	1.53	12	0.08	51.00	808.00	2175	20230109	-43.03	1207	20231023	2.65	2175	-43.03	20230109	1207	2.65	20231023	2175	-43.03	20230109	1207	2.65	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
55	20231023	110132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1250	9	2	0.73	49124479	39867	16.37	1207	1250	1207	1613	869	1241	1232.21	0.89	7780	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	749	24.51	1.55	12	0.07	51.00	808.00	2175	20230109	-42.53	1207	20231023	3.56	2175	-42.53	20230109	1207	3.56	20231023	2175	-42.53	20230109	1207	3.56	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
56	20231023	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1249	8	2	0.64	39605711	32237	13.24	1207	1250	1207	1613	869	1241	1228.58	0.89	6708	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	748	24.49	1.55	12	0.05	51.00	808.00	2175	20230109	-42.57	1207	20231023	3.48	2175	-42.57	20230109	1207	3.48	20231023	2175	-42.57	20230109	1207	3.48	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
57	20231023	090132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1232	-9	5	-0.73	12559907	10396	4.27	1207	1232	1207	1613	869	1241	1208.13	0.89	828	1294	1267	1246	1219	1198	1257	1209	120	372	200	790	1	1	59900000	738	24.16	1.52	12	0.02	51.00	808.00	2175	20230109	-43.36	1207	20231023	2.07	2175	-43.36	20230109	1207	2.07	20231023	2175	-43.36	20230109	1207	2.07	20231023	3.80	N	002760	200	119 억	533235	N	N	46	N	N
58	20231020	160132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1241	-46	5	-3.57	302236053	243505	250.93	1260	1273	1225	1673	901	1287	1241.19	0.83	28423	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	743	24.33	1.54	12	0.41	51.00	808.00	2175	20230109	-42.94	1225	20231020	1.31	2175	-42.94	20230109	1225	1.31	20231020	2175	-42.94	20230109	1225	1.31	20231020	3.82	N	002760	200	119 억	494408	N	N	46	N	N
59	20231020	150132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1248	-39	5	-3.03	285224685	229831	236.84	1260	1273	1225	1673	901	1287	1241.02	0.83	29316	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	748	24.47	1.54	12	0.38	51.00	808.00	2175	20230109	-42.62	1225	20231020	1.88	2175	-42.62	20230109	1225	1.88	20231020	2175	-42.62	20230109	1225	1.88	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
60	20231020	140133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1250	-37	5	-2.87	262440993	211629	218.08	1260	1273	1225	1673	901	1287	1240.10	0.83	32843	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	749	24.51	1.55	12	0.35	51.00	808.00	2175	20230109	-42.53	1225	20231020	2.04	2175	-42.53	20230109	1225	2.04	20231020	2175	-42.53	20230109	1225	2.04	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
61	20231020	130129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1239	-48	5	-3.73	186031981	149890	154.46	1260	1273	1225	1673	901	1287	1241.12	0.83	-10345	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	742	24.29	1.53	12	0.25	51.00	808.00	2175	20230109	-43.03	1225	20231020	1.14	2175	-43.03	20230109	1225	1.14	20231020	2175	-43.03	20230109	1225	1.14	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
62	20231020	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1236	-51	5	-3.96	156364850	125880	129.72	1260	1273	1229	1673	901	1287	1242.17	0.83	-8386	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	740	24.24	1.53	12	0.21	51.00	808.00	2175	20230109	-43.17	1229	20231020	0.57	2175	-43.17	20230109	1229	0.57	20231020	2175	-43.17	20230109	1229	0.57	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
63	20231020	110132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1245	-42	5	-3.26	97069378	77722	80.09	1260	1273	1236	1673	901	1287	1248.93	0.83	-13045	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	746	24.41	1.54	12	0.13	51.00	808.00	2175	20230109	-42.76	1236	20231020	0.73	2175	-42.76	20230109	1236	0.73	20231020	2175	-42.76	20230109	1236	0.73	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
64	20231020	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1250	-37	5	-2.87	48616918	38737	39.92	1260	1273	1246	1673	901	1287	1255.05	0.83	-10509	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	749	24.51	1.55	12	0.06	51.00	808.00	2175	20230109	-42.53	1246	20231020	0.32	2175	-42.53	20230109	1246	0.32	20231020	2175	-42.53	20230109	1246	0.32	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
65	20231020	090132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1260	-27	5	-2.10	18549816	14721	15.17	1260	1266	1260	1673	901	1287	1260.09	0.83	1469	1317	1301	1293	1277	1269	1298	1274	120	386	200	820	1	1	59900000	755	24.71	1.56	12	0.02	51.00	808.00	2175	20230109	-42.07	1260	20231020	0.00	2175	-42.07	20230109	1260	0.00	20231020	2175	-42.07	20230109	1260	0.00	20231020	3.82	N	002760	200	119 억	494408	N	N	621	N	N
66	20231019	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1287	-30	5	-2.28	122937946	94684	47.37	1307	1309	1285	1712	922	1317	1298.43	0.85	-17133	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	771	25.24	1.59	12	0.16	51.00	808.00	2175	20230109	-40.83	1285	20231019	0.16	2175	-40.83	20230109	1285	0.16	20231019	2175	-40.83	20230109	1285	0.16	20231019	3.82	N	002760	200	119 억	511487	N	N	621	N	N
67	20231019	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1293	-24	5	-1.82	119021294	91643	45.85	1307	1309	1285	1712	922	1317	1298.75	0.85	-16996	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	775	25.35	1.60	12	0.15	51.00	808.00	2175	20230109	-40.55	1285	20231019	0.62	2175	-40.55	20230109	1285	0.62	20231019	2175	-40.55	20230109	1285	0.62	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
68	20231019	140132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1299	-18	5	-1.37	104561327	80440	40.25	1307	1309	1290	1712	922	1317	1299.87	0.85	-16517	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	778	25.47	1.61	12	0.13	51.00	808.00	2175	20230109	-40.28	1290	20231019	0.70	2175	-40.28	20230109	1290	0.70	20231019	2175	-40.28	20230109	1290	0.70	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
69	20231019	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1299	-18	5	-1.37	89297732	68639	34.34	1307	1309	1295	1712	922	1317	1300.98	0.85	-16291	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	778	25.47	1.61	12	0.11	51.00	808.00	2175	20230109	-40.28	1295	20231019	0.31	2175	-40.28	20230109	1295	0.31	20231019	2175	-40.28	20230109	1295	0.31	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
70	20231019	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1302	-15	5	-1.14	60554343	46496	23.26	1307	1309	1298	1712	922	1317	1302.36	0.85	-14228	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	780	25.53	1.61	12	0.08	51.00	808.00	2175	20230109	-40.14	1298	20231019	0.31	2175	-40.14	20230109	1298	0.31	20231019	2175	-40.14	20230109	1298	0.31	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
71	20231019	110131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1307	-10	5	-0.76	52122721	40019	20.02	1307	1309	1298	1712	922	1317	1302.45	0.85	-13406	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	783	25.63	1.62	12	0.07	51.00	808.00	2175	20230109	-39.91	1298	20231019	0.69	2175	-39.91	20230109	1298	0.69	20231019	2175	-39.91	20230109	1298	0.69	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
72	20231019	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1305	-12	5	-0.91	37410607	28704	14.36	1307	1309	1298	1712	922	1317	1303.32	0.85	-10730	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	782	25.59	1.62	12	0.05	51.00	808.00	2175	20230109	-40.00	1298	20231019	0.54	2175	-40.00	20230109	1298	0.54	20231019	2175	-40.00	20230109	1298	0.54	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
73	20231019	090131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1307	-10	5	-0.76	8213188	6284	3.14	1307	1307	1307	1712	922	1317	1307.00	0.85	-858	1383	1350	1329	1296	1275	1366	1312	120	395	200	840	1	1	59900000	783	25.63	1.62	12	0.01	51.00	808.00	2175	20230109	-39.91	1307	20231019	0.00	2175	-39.91	20230109	1307	0.00	20231019	2175	-39.91	20230109	1307	0.00	20231019	3.82	N	002760	200	119 억	511487	N	N	0	N	N
74	20231018	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1317	7	2	0.53	263070053	199840	194.91	1311	1362	1308	1703	917	1310	1316.36	0.82	11301	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	789	25.82	1.63	12	0.33	51.00	808.00	2175	20230109	-39.45	1307	20231016	0.77	2175	-39.45	20230109	1307	0.77	20231016	2175	-39.45	20230109	1307	0.77	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
75	20231018	150131	57	100.00	KOSPI		화학	N	N	N	N		N	1312	2	2	0.15	237245345	180216	175.77	1311	1362	1308	1703	917	1310	1316.45	0.82	11157	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	786	25.73	1.62	12	0.30	51.00	808.00	2175	20230109	-39.68	1307	20231016	0.38	2175	-39.68	20230109	1307	0.38	20231016	2175	-39.68	20230109	1307	0.38	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
76	20231018	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1313	3	2	0.23	80251476	61147	59.64	1311	1325	1310	1703	917	1310	1312.44	0.82	8032	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	786	25.75	1.62	12	0.10	51.00	808.00	2175	20230109	-39.63	1307	20231016	0.46	2175	-39.63	20230109	1307	0.46	20231016	2175	-39.63	20230109	1307	0.46	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
77	20231018	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1318	8	2	0.61	69996123	53350	52.03	1311	1325	1310	1703	917	1310	1312.02	0.82	10977	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	789	25.84	1.63	12	0.09	51.00	808.00	2175	20230109	-39.40	1307	20231016	0.84	2175	-39.40	20230109	1307	0.84	20231016	2175	-39.40	20230109	1307	0.84	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
78	20231018	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1312	2	2	0.15	65734115	50111	48.87	1311	1325	1310	1703	917	1310	1311.77	0.82	11587	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	786	25.73	1.62	12	0.08	51.00	808.00	2175	20230109	-39.68	1307	20231016	0.38	2175	-39.68	20230109	1307	0.38	20231016	2175	-39.68	20230109	1307	0.38	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
79	20231018	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1317	7	2	0.53	61510032	46900	45.74	1311	1325	1310	1703	917	1310	1311.51	0.82	11665	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	789	25.82	1.63	12	0.08	51.00	808.00	2175	20230109	-39.45	1307	20231016	0.77	2175	-39.45	20230109	1307	0.77	20231016	2175	-39.45	20230109	1307	0.77	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
80	20231018	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1317	7	2	0.53	44904542	34242	33.40	1311	1325	1310	1703	917	1310	1311.39	0.82	10279	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	789	25.82	1.63	12	0.06	51.00	808.00	2175	20230109	-39.45	1307	20231016	0.77	2175	-39.45	20230109	1307	0.77	20231016	2175	-39.45	20230109	1307	0.77	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
81	20231018	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1311	1	2	0.08	3613116	2756	2.69	1311	1311	1311	1703	917	1310	1311.00	0.82	-359	1329	1319	1314	1304	1299	1317	1302	120	393	200	830	1	1	59900000	785	25.71	1.62	12	0.00	51.00	808.00	2175	20230109	-39.72	1307	20231016	0.31	2175	-39.72	20230109	1307	0.31	20231016	2175	-39.72	20230109	1307	0.31	20231016	3.83	N	002760	200	119 억	492810	N	N	0	N	N
82	20231017	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1310	0	3	0.00	133189216	101519	107.72	1311	1324	1309	1703	917	1310	1313.24	0.82	2379	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	785	25.69	1.62	12	0.17	51.00	808.00	2175	20230109	-39.77	1307	20231016	0.23	2175	-39.77	20230109	1307	0.23	20231016	2175	-39.77	20230109	1307	0.23	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
83	20231017	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1316	6	2	0.46	72133822	54920	58.27	1311	1324	1309	1703	917	1310	1313.43	0.82	2427	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	788	25.80	1.63	12	0.09	51.00	808.00	2175	20230109	-39.49	1307	20231016	0.69	2175	-39.49	20230109	1307	0.69	20231016	2175	-39.49	20230109	1307	0.69	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
84	20231017	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1319	9	2	0.69	70097237	53369	56.63	1311	1324	1309	1703	917	1310	1313.44	0.82	2377	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	790	25.86	1.63	12	0.09	51.00	808.00	2175	20230109	-39.36	1307	20231016	0.92	2175	-39.36	20230109	1307	0.92	20231016	2175	-39.36	20230109	1307	0.92	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
85	20231017	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1311	1	2	0.08	60880948	46368	49.20	1311	1324	1309	1703	917	1310	1312.99	0.82	1017	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	785	25.71	1.62	12	0.08	51.00	808.00	2175	20230109	-39.72	1307	20231016	0.31	2175	-39.72	20230109	1307	0.31	20231016	2175	-39.72	20230109	1307	0.31	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
86	20231017	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1317	7	2	0.53	46418578	35352	37.51	1311	1324	1309	1703	917	1310	1313.04	0.82	501	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	789	25.82	1.63	12	0.06	51.00	808.00	2175	20230109	-39.45	1307	20231016	0.77	2175	-39.45	20230109	1307	0.77	20231016	2175	-39.45	20230109	1307	0.77	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
87	20231017	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1316	6	2	0.46	40541706	30884	32.77	1311	1324	1309	1703	917	1310	1312.71	0.82	540	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	788	25.80	1.63	12	0.05	51.00	808.00	2175	20230109	-39.49	1307	20231016	0.69	2175	-39.49	20230109	1307	0.69	20231016	2175	-39.49	20230109	1307	0.69	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
88	20231017	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1319	9	2	0.69	8054161	6121	6.49	1311	1324	1311	1703	917	1310	1315.82	0.82	914	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	790	25.86	1.63	12	0.01	51.00	808.00	2175	20230109	-39.36	1307	20231016	0.92	2175	-39.36	20230109	1307	0.92	20231016	2175	-39.36	20230109	1307	0.92	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
89	20231017	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	1316	6	2	0.46	1185180	904	0.96	1311	1316	1311	1703	917	1310	1311.04	0.82	-109	1340	1325	1316	1301	1292	1320	1296	120	393	200	830	1	1	59900000	788	25.80	1.63	12	0.00	51.00	808.00	2175	20230109	-39.49	1307	20231016	0.69	2175	-39.49	20230109	1307	0.69	20231016	2175	-39.49	20230109	1307	0.69	20231016	3.83	N	002760	200	119 억	490392	N	N	4	N	N
90	20231016	160129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1310	-24	5	-1.80	119470040	90854	146.78	1317	1331	1307	1734	934	1334	1314.97	0.83	-9411	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	785	25.69	1.62	12	0.15	51.00	808.00	2175	20230109	-39.77	1307	20231016	0.23	2175	-39.77	20230109	1307	0.23	20231016	2175	-39.77	20230109	1307	0.23	20231016	3.83	N	002760	200	119 억	499770	N	N	4	N	N
91	20231016	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1311	-23	5	-1.72	109690339	83389	134.72	1317	1331	1307	1734	934	1334	1315.41	0.83	-7083	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	785	25.71	1.62	12	0.14	51.00	808.00	2175	20230109	-39.72	1307	20231016	0.31	2175	-39.72	20230109	1307	0.31	20231016	2175	-39.72	20230109	1307	0.31	20231016	3.83	N	002760	200	119 억	499770	N	N	10	N	N
92	20231016	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1317	-17	5	-1.27	101404690	77087	124.54	1317	1331	1307	1734	934	1334	1315.46	0.83	-6483	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	789	25.82	1.63	12	0.13	51.00	808.00	2175	20230109	-39.45	1307	20231016	0.77	2175	-39.45	20230109	1307	0.77	20231016	2175	-39.45	20230109	1307	0.77	20231016	3.83	N	002760	200	119 억	499770	N	N	10	N	N
93	20231016	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1311	-23	5	-1.72	83483870	63417	102.45	1317	1331	1307	1734	934	1334	1316.43	0.83	-4056	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	785	25.71	1.62	12	0.11	51.00	808.00	2175	20230109	-39.72	1307	20231016	0.31	2175	-39.72	20230109	1307	0.31	20231016	2175	-39.72	20230109	1307	0.31	20231016	3.83	N	002760	200	119 억	499770	N	N	10	N	N
94	20231016	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1318	-16	5	-1.20	56594856	42914	69.33	1317	1331	1312	1734	934	1334	1318.80	0.83	-1926	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	789	25.84	1.63	12	0.07	51.00	808.00	2175	20230109	-39.40	1310	20231010	0.61	2175	-39.40	20230109	1310	0.61	20231010	2175	-39.40	20230109	1310	0.61	20231010	3.83	N	002760	200	119 억	499770	N	N	10	N	N
95	20231016	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1318	-16	5	-1.20	38308397	29008	46.86	1317	1331	1314	1734	934	1334	1320.61	0.83	-150	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	789	25.84	1.63	12	0.05	51.00	808.00	2175	20230109	-39.40	1310	20231010	0.61	2175	-39.40	20230109	1310	0.61	20231010	2175	-39.40	20230109	1310	0.61	20231010	3.83	N	002760	200	119 억	499770	N	N	10	N	N
96	20231016	100128	57	100.00	KOSPI		화학	N	N	N	N		N	1326	-8	5	-0.60	27209847	20600	33.28	1317	1331	1317	1734	934	1334	1320.87	0.83	540	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	794	26.00	1.64	12	0.03	51.00	808.00	2175	20230109	-39.03	1310	20231010	1.22	2175	-39.03	20230109	1310	1.22	20231010	2175	-39.03	20230109	1310	1.22	20231010	3.83	N	002760	200	119 억	499770	N	N	10	N	N
97	20231016	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1317	-17	5	-1.27	4485702	3406	5.50	1317	1317	1317	1734	934	1334	1317.00	0.83	320	1364	1349	1339	1324	1314	1344	1319	120	400	200	850	1	1	59900000	789	25.82	1.63	12	0.01	51.00	808.00	2175	20230109	-39.45	1310	20231010	0.53	2175	-39.45	20230109	1310	0.53	20231010	2175	-39.45	20230109	1310	0.53	20231010	3.83	N	002760	200	119 억	499770	N	N	10	N	N
98	20231012	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1339	0	3	0.00	41975695	31294	66.72	1357	1357	1338	1740	938	1339	1341.41	0.87	-834	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	802	26.25	1.66	12	0.05	51.00	808.00	2175	20230109	-38.44	1310	20231010	2.21	2175	-38.44	20230109	1310	2.21	20231010	2175	-38.44	20230109	1310	2.21	20231010	3.87	N	002760	200	119 억	518758	N	N	19	N	N
99	20231012	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1342	3	2	0.22	29680635	22117	47.16	1357	1357	1338	1740	938	1339	1341.98	0.87	696	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	804	26.31	1.66	12	0.04	51.00	808.00	2175	20230109	-38.30	1310	20231010	2.44	2175	-38.30	20230109	1310	2.44	20231010	2175	-38.30	20230109	1310	2.44	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
100	20231012	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1340	1	2	0.07	24438929	18208	38.82	1357	1357	1338	1740	938	1339	1342.21	0.87	1285	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	803	26.27	1.66	12	0.03	51.00	808.00	2175	20230109	-38.39	1310	20231010	2.29	2175	-38.39	20230109	1310	2.29	20231010	2175	-38.39	20230109	1310	2.29	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
101	20231012	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1347	8	2	0.60	23626445	17602	37.53	1357	1357	1338	1740	938	1339	1342.26	0.87	1312	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	807	26.41	1.67	12	0.03	51.00	808.00	2175	20230109	-38.07	1310	20231010	2.82	2175	-38.07	20230109	1310	2.82	20231010	2175	-38.07	20230109	1310	2.82	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
102	20231012	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1340	1	2	0.07	14768639	11000	23.45	1357	1357	1340	1740	938	1339	1342.60	0.87	1312	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	803	26.27	1.66	12	0.02	51.00	808.00	2175	20230109	-38.39	1310	20231010	2.29	2175	-38.39	20230109	1310	2.29	20231010	2175	-38.39	20230109	1310	2.29	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
103	20231012	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1342	3	2	0.22	8528863	6347	13.53	1357	1357	1340	1740	938	1339	1343.76	0.87	1292	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	804	26.31	1.66	12	0.01	51.00	808.00	2175	20230109	-38.30	1310	20231010	2.44	2175	-38.30	20230109	1310	2.44	20231010	2175	-38.30	20230109	1310	2.44	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
104	20231012	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1342	3	2	0.22	4107094	3051	6.51	1357	1357	1340	1740	938	1339	1346.15	0.87	1200	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	804	26.31	1.66	12	0.01	51.00	808.00	2175	20230109	-38.30	1310	20231010	2.44	2175	-38.30	20230109	1310	2.44	20231010	2175	-38.30	20230109	1310	2.44	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
105	20231012	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1352	13	2	0.97	673882	497	1.06	1357	1357	1352	1740	938	1339	1355.90	0.87	-9	1357	1348	1333	1324	1309	1352	1328	120	401	200	850	1	1	59900000	810	26.51	1.67	12	0.00	51.00	808.00	2175	20230109	-37.84	1310	20231010	3.21	2175	-37.84	20230109	1310	3.21	20231010	2175	-37.84	20230109	1310	3.21	20231010	3.87	N	002760	200	119 억	518758	N	N	25	N	N
106	20231011	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1339	26	2	1.98	61957168	46537	40.00	1318	1342	1318	1706	920	1313	1331.23	0.85	10905	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	802	26.25	1.66	12	0.08	51.00	808.00	2175	20230109	-38.44	1310	20231010	2.21	2175	-38.44	20230109	1310	2.21	20231010	2175	-38.44	20230109	1310	2.21	20231010	3.90	N	002760	200	119 억	506501	N	N	25	N	N
107	20231011	150129	57	100.00	KOSPI		화학	N	N	N	N		N	1339	26	2	1.98	52867412	39738	34.16	1318	1342	1318	1706	920	1313	1330.40	0.85	10945	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	802	26.25	1.66	12	0.07	51.00	808.00	2175	20230109	-38.44	1310	20231010	2.21	2175	-38.44	20230109	1310	2.21	20231010	2175	-38.44	20230109	1310	2.21	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
108	20231011	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1335	22	2	1.68	44829662	33727	28.99	1318	1342	1318	1706	920	1313	1329.19	0.85	9207	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	800	26.18	1.65	12	0.06	51.00	808.00	2175	20230109	-38.62	1310	20231010	1.91	2175	-38.62	20230109	1310	1.91	20231010	2175	-38.62	20230109	1310	1.91	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
109	20231011	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1335	22	2	1.68	40989838	30850	26.52	1318	1342	1318	1706	920	1313	1328.68	0.85	8332	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	800	26.18	1.65	12	0.05	51.00	808.00	2175	20230109	-38.62	1310	20231010	1.91	2175	-38.62	20230109	1310	1.91	20231010	2175	-38.62	20230109	1310	1.91	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
110	20231011	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1335	22	2	1.68	40167483	30234	25.99	1318	1342	1318	1706	920	1313	1328.55	0.85	8331	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	800	26.18	1.65	12	0.05	51.00	808.00	2175	20230109	-38.62	1310	20231010	1.91	2175	-38.62	20230109	1310	1.91	20231010	2175	-38.62	20230109	1310	1.91	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
111	20231011	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1336	23	2	1.75	35751107	26912	23.13	1318	1342	1318	1706	920	1313	1328.44	0.85	6419	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	800	26.20	1.65	12	0.04	51.00	808.00	2175	20230109	-38.57	1310	20231010	1.98	2175	-38.57	20230109	1310	1.98	20231010	2175	-38.57	20230109	1310	1.98	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
112	20231011	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1340	27	2	2.06	32438126	24432	21.00	1318	1342	1318	1706	920	1313	1327.69	0.85	6434	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	803	26.27	1.66	12	0.04	51.00	808.00	2175	20230109	-38.39	1310	20231010	2.29	2175	-38.39	20230109	1310	2.29	20231010	2175	-38.39	20230109	1310	2.29	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
113	20231011	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1328	15	2	1.14	7416580	5627	4.84	1318	1328	1318	1706	920	1313	1318.03	0.85	-629	1411	1362	1336	1287	1261	1349	1274	120	393	200	840	1	1	59900000	795	26.04	1.64	12	0.01	51.00	808.00	2175	20230109	-38.94	1310	20231010	1.37	2175	-38.94	20230109	1310	1.37	20231010	2175	-38.94	20230109	1310	1.37	20231010	3.90	N	002760	200	119 억	506501	N	N	11	N	N
114	20231010	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1313	-30	5	-2.23	151964255	113720	115.66	1335	1385	1310	1745	941	1343	1336.30	0.82	21155	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	786	25.75	1.62	12	0.19	51.00	808.00	2175	20230109	-39.63	1310	20231010	0.23	2175	-39.63	20230109	1310	0.23	20231010	2175	-39.63	20230109	1310	0.23	20231010	3.92	N	002760	200	119 억	488312	N	N	11	N	N
115	20231010	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1325	-18	5	-1.34	137439351	102658	104.41	1335	1385	1310	1745	941	1343	1338.81	0.82	22873	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	794	25.98	1.64	12	0.17	51.00	808.00	2175	20230109	-39.08	1310	20231010	1.15	2175	-39.08	20230109	1310	1.15	20231010	2175	-39.08	20230109	1310	1.15	20231010	3.92	N	002760	200	119 억	488312	N	N	6	N	N
116	20231010	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1349	6	2	0.45	76665369	56705	57.67	1335	1385	1335	1745	941	1343	1352.01	0.82	2415	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	808	26.45	1.67	12	0.09	51.00	808.00	2175	20230109	-37.98	1316	20231005	2.51	2175	-37.98	20230109	1316	2.51	20231005	2175	-37.98	20230109	1316	2.51	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
117	20231010	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1354	11	2	0.82	56879883	42022	42.74	1335	1385	1335	1745	941	1343	1353.58	0.82	172	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	811	26.55	1.68	12	0.07	51.00	808.00	2175	20230109	-37.75	1316	20231005	2.89	2175	-37.75	20230109	1316	2.89	20231005	2175	-37.75	20230109	1316	2.89	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
118	20231010	120129	57	100.00	KOSPI		화학	N	N	N	N		N	1357	14	2	1.04	48105943	35565	36.17	1335	1385	1335	1745	941	1343	1352.63	0.82	341	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	813	26.61	1.68	12	0.06	51.00	808.00	2175	20230109	-37.61	1316	20231005	3.12	2175	-37.61	20230109	1316	3.12	20231005	2175	-37.61	20230109	1316	3.12	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
119	20231010	110127	57	100.00	KOSPI		화학	N	N	N	N		N	1361	18	2	1.34	37697370	27940	28.42	1335	1385	1335	1745	941	1343	1349.23	0.82	720	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	815	26.69	1.68	12	0.05	51.00	808.00	2175	20230109	-37.43	1316	20231005	3.42	2175	-37.43	20230109	1316	3.42	20231005	2175	-37.43	20230109	1316	3.42	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
120	20231010	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1350	7	2	0.52	14814933	11006	11.19	1335	1385	1335	1745	941	1343	1346.09	0.82	563	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	809	26.47	1.67	12	0.02	51.00	808.00	2175	20230109	-37.93	1316	20231005	2.58	2175	-37.93	20230109	1316	2.58	20231005	2175	-37.93	20230109	1316	2.58	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
121	20231010	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1335	-8	5	-0.60	1773120	1328	1.35	1335	1335	1335	1745	941	1343	1335.00	0.82	-165	1387	1365	1343	1321	1299	1376	1332	120	402	200	850	1	1	59900000	800	26.18	1.65	12	0.00	51.00	808.00	2175	20230109	-38.62	1316	20231005	1.44	2175	-38.62	20230109	1316	1.44	20231005	2175	-38.62	20230109	1316	1.44	20231005	3.92	N	002760	200	119 억	488312	N	N	6	N	N
122	20231006	160129	57	100.00	KOSPI		화학	N	N	N	N		N	1343	22	2	1.67	130813565	97222	102.61	1321	1365	1321	1717	925	1321	1345.56	0.80	6825	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	804	26.33	1.66	12	0.16	51.00	808.00	2175	20230109	-38.25	1316	20231005	2.05	2175	-38.25	20230109	1316	2.05	20231005	2175	-38.25	20230109	1316	2.05	20231005	3.96	N	002760	200	119 억	480624	N	N	6	N	N
123	20231006	150127	57	100.00	KOSPI		화학	N	N	N	N		N	1343	22	2	1.67	123566802	91826	96.92	1321	1365	1321	1717	925	1321	1345.66	0.80	7289	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	804	26.33	1.66	12	0.15	51.00	808.00	2175	20230109	-38.25	1316	20231005	2.05	2175	-38.25	20230109	1316	2.05	20231005	2175	-38.25	20230109	1316	2.05	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
124	20231006	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1343	22	2	1.67	115978987	86150	90.93	1321	1365	1321	1717	925	1321	1346.25	0.80	7176	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	804	26.33	1.66	12	0.14	51.00	808.00	2175	20230109	-38.25	1316	20231005	2.05	2175	-38.25	20230109	1316	2.05	20231005	2175	-38.25	20230109	1316	2.05	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
125	20231006	130128	57	100.00	KOSPI		화학	N	N	N	N		N	1344	23	2	1.74	113759494	84498	89.18	1321	1365	1321	1717	925	1321	1346.30	0.80	7550	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	805	26.35	1.66	12	0.14	51.00	808.00	2175	20230109	-38.21	1316	20231005	2.13	2175	-38.21	20230109	1316	2.13	20231005	2175	-38.21	20230109	1316	2.13	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
126	20231006	120128	57	100.00	KOSPI		화학	N	N	N	N		N	1337	16	2	1.21	112360184	83455	88.08	1321	1365	1321	1717	925	1321	1346.36	0.80	7251	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	801	26.22	1.65	12	0.14	51.00	808.00	2175	20230109	-38.53	1316	20231005	1.60	2175	-38.53	20230109	1316	1.60	20231005	2175	-38.53	20230109	1316	1.60	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
127	20231006	110126	57	100.00	KOSPI		화학	N	N	N	N		N	1362	41	2	3.10	93107212	69147	72.98	1321	1365	1321	1717	925	1321	1346.51	0.80	4343	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	816	26.71	1.69	12	0.12	51.00	808.00	2175	20230109	-37.38	1316	20231005	3.50	2175	-37.38	20230109	1316	3.50	20231005	2175	-37.38	20230109	1316	3.50	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
128	20231006	100128	57	100.00	KOSPI		화학	N	N	N	N		N	1340	19	2	1.44	50910116	37991	40.10	1321	1355	1321	1717	925	1321	1340.06	0.80	8097	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	803	26.27	1.66	12	0.06	51.00	808.00	2175	20230109	-38.39	1316	20231005	1.82	2175	-38.39	20230109	1316	1.82	20231005	2175	-38.39	20230109	1316	1.82	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N
129	20231006	090126	57	100.00	KOSPI		화학	N	N	N	N		N	1337	16	2	1.21	8248710	6227	6.57	1321	1337	1321	1717	925	1321	1324.67	0.80	-613	1373	1346	1331	1304	1289	1339	1297	120	396	200	840	1	1	59900000	801	26.22	1.65	12	0.01	51.00	808.00	2175	20230109	-38.53	1316	20231005	1.60	2175	-38.53	20230109	1316	1.60	20231005	2175	-38.53	20230109	1316	1.60	20231005	3.96	N	002760	200	119 억	480624	N	N	11	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History