KissMeData/024070/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160348	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	5110445	1941	78.23	2650	2745	2610	3435	1855	2645	2632.89	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
3	20231031	150353	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-20	5	-0.76	4715210	1791	72.19	2650	2745	2610	3435	1855	2645	2632.72	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	402	-5.42	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
4	20231031	140355	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-30	5	-1.13	4129310	1567	63.16	2650	2745	2610	3435	1855	2645	2635.17	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
5	20231031	130352	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	2225295	839	33.82	2650	2745	2645	3435	1855	2645	2652.32	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
6	20231031	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	2169745	818	32.97	2650	2745	2645	3435	1855	2645	2652.50	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
7	20231031	110400	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	2055800	775	31.24	2650	2745	2645	3435	1855	2645	2652.65	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
8	20231031	100355	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	2045200	771	31.08	2650	2745	2645	3435	1855	2645	2652.66	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
9	20231031	090351	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	0	0	0.00	0	0	0	3435	1855	2645	0.00	1.06	0	2818	2731	2658	2571	2498	2775	2615	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162622	N	N	0	N	N
10	20231030	160349	57	100.00	KOSPI	화학	N	N	N	N	N	2645	60	2	2.32	6512940	2481	113.70	2585	2745	2585	3360	1810	2585	2625.13	1.06	-52	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	405	-5.46	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
11	20231030	150341	57	100.00	KOSPI	화학	N	N	N	N	N	2610	25	2	0.97	6137910	2339	107.20	2585	2745	2585	3360	1810	2585	2624.16	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	400	-5.39	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
12	20231030	140342	57	100.00	KOSPI	화학	N	N	N	N	N	2625	40	2	1.55	4325075	1645	75.39	2585	2745	2585	3360	1810	2585	2629.22	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	402	-5.42	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
13	20231030	130342	57	100.00	KOSPI	화학	N	N	N	N	N	2630	45	2	1.74	1563890	596	27.31	2585	2745	2585	3360	1810	2585	2623.98	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
14	20231030	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2645	60	2	2.32	932225	356	16.32	2585	2745	2585	3360	1810	2585	2618.61	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
15	20231030	110338	57	100.00	KOSPI	화학	N	N	N	N	N	2645	60	2	2.32	926935	354	16.22	2585	2745	2585	3360	1810	2585	2618.46	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
16	20231030	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2630	45	2	1.74	892540	341	15.63	2585	2745	2585	3360	1810	2585	2617.42	1.06	-27	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
17	20231030	090335	57	100.00	KOSPI	화학	N	N	N	N	N	2685	100	2	3.87	432510	167	7.65	2585	2685	2585	3360	1810	2585	2589.88	1.06	-2	2631	2607	2596	2572	2561	2602	2567	77	775	500	1800	5	1	15326438	412	-5.55	0.37	12	0.00	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	162684	N	N	0	N	N
18	20231027	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-35	5	-1.34	5667070	2182	69.78	2620	2620	2585	3405	1835	2620	2597.19	1.06	-101	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.22	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3200	-19.22	20221201	2355	9.77	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
19	20231027	150338	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-30	5	-1.15	5013065	1929	61.69	2620	2620	2585	3405	1835	2620	2598.79	1.06	-104	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
20	20231027	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	2525680	969	30.99	2620	2620	2600	3405	1835	2620	2606.48	1.06	-12	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
21	20231027	130335	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	2280635	875	27.98	2620	2620	2600	3405	1835	2620	2606.44	1.06	-12	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
22	20231027	120339	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	1112605	426	13.62	2620	2620	2600	3405	1835	2620	2611.75	1.06	-12	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	400	-5.39	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
23	20231027	110342	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	1063070	407	13.02	2620	2620	2600	3405	1835	2620	2611.97	1.06	-10	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	401	-5.40	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
24	20231027	100338	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	1034305	396	12.66	2620	2620	2600	3405	1835	2620	2611.88	1.06	-6	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	401	-5.40	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
25	20231027	090336	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	468980	179	5.72	2620	2620	2620	3405	1835	2620	2620.00	1.06	0	2690	2655	2620	2585	2550	2637	2567	77	785	500	1830	5	1	15326438	402	-5.41	0.36	12	0.00	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	162785	N	N	0	N	N
26	20231026	160333	57	100.00	KOSPI	화학	N	N	N	N	N	2620	5	2	0.19	8147070	3127	71.97	2655	2655	2585	3395	1835	2615	2605.39	1.06	-18	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	402	-5.41	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
27	20231026	150333	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-15	5	-0.57	7336420	2817	64.83	2655	2655	2585	3395	1835	2615	2604.34	1.06	-18	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	398	-5.37	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
28	20231026	140335	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-25	5	-0.96	7003205	2689	61.89	2655	2655	2585	3395	1835	2615	2604.39	1.06	-20	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
29	20231026	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-10	5	-0.38	6979895	2680	61.68	2655	2655	2585	3395	1835	2615	2604.44	1.06	-20	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
30	20231026	120333	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-10	5	-0.38	6663690	2558	58.87	2655	2655	2590	3395	1835	2615	2605.04	1.06	-20	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
31	20231026	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-5	5	-0.19	3931420	1507	34.68	2655	2655	2590	3395	1835	2615	2608.77	1.06	-19	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	400	-5.39	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
32	20231026	100335	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-5	5	-0.19	3928810	1506	34.66	2655	2655	2590	3395	1835	2615	2608.77	1.06	-19	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	400	-5.39	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
33	20231026	090333	57	100.00	KOSPI	화학	N	N	N	N	N	2655	40	2	1.53	1169685	443	10.20	2655	2655	2640	3395	1835	2615	2640.37	1.06	0	2688	2651	2628	2591	2568	2640	2580	77	780	500	1830	5	1	15326438	407	-5.49	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
34	20231025	160335	57	100.00	KOSPI	화학	N	N	N	N	N	2615	20	2	0.77	11374605	4345	31.90	2665	2665	2605	3370	1820	2595	2617.86	1.06	25	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	401	-5.40	0.36	12	0.03	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
35	20231025	150336	57	100.00	KOSPI	화학	N	N	N	N	N	2605	10	2	0.39	9549335	3647	26.78	2665	2665	2605	3370	1820	2595	2618.41	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
36	20231025	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2605	10	2	0.39	9499830	3628	26.64	2665	2665	2605	3370	1820	2595	2618.48	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
37	20231025	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2605	10	2	0.39	8262350	3153	23.15	2665	2665	2605	3370	1820	2595	2620.47	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
38	20231025	120332	57	100.00	KOSPI	화학	N	N	N	N	N	2615	20	2	0.77	8160650	3114	22.86	2665	2665	2610	3370	1820	2595	2620.63	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	401	-5.40	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
39	20231025	110333	57	100.00	KOSPI	화학	N	N	N	N	N	2615	20	2	0.77	7995910	3051	22.40	2665	2665	2615	3370	1820	2595	2620.75	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	401	-5.40	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
40	20231025	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2620	25	2	0.96	7146035	2726	20.01	2665	2665	2615	3370	1820	2595	2621.44	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	402	-5.41	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
41	20231025	090333	57	100.00	KOSPI	화학	N	N	N	N	N	2665	70	2	2.70	231855	87	0.64	2665	2665	2665	3370	1820	2595	2665.00	1.06	0	2848	2721	2653	2526	2458	2785	2590	77	775	500	1810	5	1	15326438	408	-5.51	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	162803	N	N	0	N	N
42	20231024	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	35479290	13620	458.12	2585	2780	2585	3370	1820	2595	2604.94	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.09	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
43	20231024	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	30550475	11722	394.28	2585	2780	2585	3370	1820	2595	2606.25	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.08	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
44	20231024	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	28461500	10917	367.20	2585	2780	2585	3370	1820	2595	2607.08	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
45	20231024	130331	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	25107760	9625	323.75	2585	2780	2585	3370	1820	2595	2608.60	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
46	20231024	120334	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	24928430	9556	321.43	2585	2780	2585	3370	1820	2595	2608.67	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
47	20231024	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	24174430	9266	311.67	2585	2780	2585	3370	1820	2595	2608.94	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
48	20231024	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2605	10	2	0.39	13127210	5014	168.65	2585	2780	2585	3370	1820	2595	2618.11	1.06	-214	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
49	20231024	090329	57	100.00	KOSPI	화학	N	N	N	N	N	2775	180	2	6.94	2242400	833	28.02	2585	2780	2585	3370	1820	2595	2691.96	1.06	-30	2681	2637	2611	2567	2541	2660	2590	77	775	500	1810	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20221201	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20221201	2355	17.83	20230103	0.16	N	024070	500	76 억	163017	N	N	0	N	N
50	20231023	160325	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	7741560	2973	10.64	2590	2655	2585	3365	1815	2590	2603.96	1.06	141	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
51	20231023	150324	57	100.00	KOSPI	화학	N	N	N	N	N	2605	15	2	0.58	6397345	2455	8.79	2590	2655	2585	3365	1815	2590	2605.84	1.06	133	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
52	20231023	140327	57	100.00	KOSPI	화학	N	N	N	N	N	2625	35	2	1.35	6389525	2452	8.78	2590	2655	2585	3365	1815	2590	2605.84	1.06	131	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	402	-5.42	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
53	20231023	130326	57	100.00	KOSPI	화학	N	N	N	N	N	2630	40	2	1.54	6174630	2370	8.48	2590	2655	2585	3365	1815	2590	2605.33	1.06	142	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	403	-5.43	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
54	20231023	120324	57	100.00	KOSPI	화학	N	N	N	N	N	2635	45	2	1.74	5566670	2138	7.65	2590	2655	2585	3365	1815	2590	2603.68	1.06	87	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	404	-5.44	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
55	20231023	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2650	60	2	2.32	5085020	1955	7.00	2590	2655	2585	3365	1815	2590	2601.03	1.06	59	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
56	20231023	100323	57	100.00	KOSPI	화학	N	N	N	N	N	2655	65	2	2.51	5063820	1947	6.97	2590	2655	2585	3365	1815	2590	2600.83	1.06	59	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	407	-5.49	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
57	20231023	090329	57	100.00	KOSPI	화학	N	N	N	N	N	2590	0	3	0.00	259000	100	0.36	2590	2590	2590	3365	1815	2590	2590.00	1.06	0	2633	2611	2588	2566	2543	2600	2555	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.17	N	024070	500	76 억	162876	N	N	0	N	N
58	20231020	160325	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-15	5	-0.58	72531215	27939	501.33	2605	2610	2565	3385	1825	2605	2596.06	1.06	-66	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.18	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
59	20231020	150324	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	70619935	27203	488.12	2605	2610	2565	3385	1825	2605	2596.03	1.06	-76	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.18	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
60	20231020	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	70487295	27152	487.21	2605	2610	2565	3385	1825	2605	2596.03	1.06	-76	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.18	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
61	20231020	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	64992375	25041	449.33	2605	2610	2565	3385	1825	2605	2595.44	1.06	-76	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.16	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
62	20231020	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	63375080	24417	438.13	2605	2610	2565	3385	1825	2605	2595.53	1.06	-76	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.16	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
63	20231020	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	57196355	22036	395.41	2605	2610	2565	3385	1825	2605	2595.59	1.06	-61	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.14	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
64	20231020	100322	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	53157805	20479	367.47	2605	2610	2565	3385	1825	2605	2595.72	1.06	-47	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.13	-484.00	7345.00	3200	20221201	-18.91	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3200	-18.91	20221201	2355	10.19	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
65	20231020	090324	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	10420	4	0.07	2605	2605	2605	3385	1825	2605	2605.00	1.06	0	2645	2625	2610	2590	2575	2617	2582	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.00	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	162952	N	N	0	N	N
66	20231019	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-25	5	-0.95	14508815	5573	86.50	2630	2630	2595	3415	1845	2630	2603.41	1.07	-317	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	399	-5.38	0.35	12	0.04	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
67	20231019	150321	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-25	5	-0.95	12508615	4804	74.56	2630	2630	2595	3415	1845	2630	2603.79	1.07	-321	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
68	20231019	140322	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-15	5	-0.57	5096615	1954	30.33	2630	2630	2600	3415	1845	2630	2608.30	1.07	-1	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
69	20231019	130320	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-25	5	-0.95	4832500	1853	28.76	2630	2630	2600	3415	1845	2630	2607.93	1.07	-1	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
70	20231019	120321	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	4814255	1846	28.65	2630	2630	2600	3415	1845	2630	2607.94	1.07	-1	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	402	-5.41	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
71	20231019	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	4814255	1846	28.65	2630	2630	2600	3415	1845	2630	2607.94	1.07	-1	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	402	-5.41	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
72	20231019	100319	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	4803775	1842	28.59	2630	2630	2600	3415	1845	2630	2607.91	1.07	-1	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	402	-5.41	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
73	20231019	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	699580	266	4.13	2630	2630	2630	3415	1845	2630	2630.00	1.07	0	2723	2676	2653	2606	2583	2665	2595	77	785	500	1840	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163274	N	N	0	N	N
74	20231018	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-25	5	-0.94	17020430	6443	184.40	2655	2700	2630	3450	1860	2655	2641.69	1.06	80	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	403	-5.43	0.36	12	0.04	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
75	20231018	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-25	5	-0.94	16473390	6235	178.45	2655	2700	2630	3450	1860	2655	2642.08	1.06	80	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	403	-5.43	0.36	12	0.04	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
76	20231018	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-25	5	-0.94	13484320	5100	145.96	2655	2700	2630	3450	1860	2655	2643.98	1.06	78	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	403	-5.43	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
77	20231018	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-25	5	-0.94	11396100	4306	123.24	2655	2700	2630	3450	1860	2655	2646.56	1.06	68	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	403	-5.43	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
78	20231018	120320	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-20	5	-0.75	8589250	3240	92.73	2655	2700	2635	3450	1860	2655	2651.00	1.06	67	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	404	-5.44	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
79	20231018	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2675	20	2	0.75	8329630	3142	89.93	2655	2700	2635	3450	1860	2655	2651.06	1.06	67	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	410	-5.53	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
80	20231018	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2675	20	2	0.75	2351250	882	25.24	2655	2700	2655	3450	1860	2655	2665.82	1.06	67	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	410	-5.53	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
81	20231018	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	34515	13	0.37	2655	2655	2655	3450	1860	2655	2655.00	1.06	0	2705	2680	2645	2620	2585	2692	2632	77	795	500	1850	5	1	15326438	407	-5.49	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	163194	N	N	0	N	N
82	20231017	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2655	25	2	0.95	9172760	3494	46.61	2630	2670	2610	3415	1845	2630	2625.29	1.06	13	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	407	-5.49	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
83	20231017	150318	57	100.00	KOSPI	화학	N	N	N	N	N	2655	25	2	0.95	8883310	3384	45.14	2630	2670	2610	3415	1845	2630	2625.09	1.06	13	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	407	-5.49	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
84	20231017	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2655	25	2	0.95	8822245	3361	44.83	2630	2670	2610	3415	1845	2630	2624.89	1.06	13	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	407	-5.49	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
85	20231017	130319	57	100.00	KOSPI	화학	N	N	N	N	N	2640	10	2	0.38	8819590	3360	44.82	2630	2670	2610	3415	1845	2630	2624.88	1.06	14	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	405	-5.45	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
86	20231017	120319	57	100.00	KOSPI	화학	N	N	N	N	N	2670	40	2	1.52	8816950	3359	44.80	2630	2670	2610	3415	1845	2630	2624.87	1.06	14	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	409	-5.52	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
87	20231017	110316	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-20	5	-0.76	5460280	2083	27.78	2630	2630	2610	3415	1845	2630	2621.35	1.06	14	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	400	-5.39	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
88	20231017	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	2126500	810	10.80	2630	2630	2620	3415	1845	2630	2625.31	1.06	0	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	403	-5.43	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
89	20231017	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	31560	12	0.16	2630	2630	2630	3415	1845	2630	2630.00	1.06	0	2703	2666	2643	2606	2583	2655	2595	77	785	500	1840	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.16	N	024070	500	76 억	163181	N	N	0	N	N
90	20231016	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-50	5	-1.87	19830430	7497	235.83	2655	2680	2620	3480	1880	2680	2645.12	1.06	8	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	403	-5.43	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
91	20231016	150315	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-50	5	-1.87	19751635	7467	234.89	2655	2680	2620	3480	1880	2680	2645.19	1.06	1	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	403	-5.43	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
92	20231016	140316	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-40	5	-1.49	19643445	7426	233.60	2655	2680	2620	3480	1880	2680	2645.23	1.06	0	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	405	-5.45	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
93	20231016	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-40	5	-1.49	16722675	6314	198.62	2655	2680	2625	3480	1880	2680	2648.51	1.06	0	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	405	-5.45	0.36	12	0.04	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
94	20231016	120317	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-40	5	-1.49	7115945	2681	84.33	2655	2680	2640	3480	1880	2680	2654.21	1.06	19	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	405	-5.45	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
95	20231016	110315	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-35	5	-1.31	6531595	2460	77.38	2655	2680	2645	3480	1880	2680	2655.12	1.06	19	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	405	-5.46	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
96	20231016	100312	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-30	5	-1.12	5999945	2259	71.06	2655	2680	2650	3480	1880	2680	2656.02	1.06	15	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
97	20231016	090314	57	100.00	KOSPI	화학	N	N	N	N	N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	1.06	0	2713	2696	2668	2651	2623	2682	2637	77	800	500	1870	5	1	15326438	411	-5.54	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163173	N	N	0	N	N
98	20231012	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2685	50	2	1.90	4598590	1725	33.76	2635	2700	2635	3425	1845	2635	2665.85	1.06	-2	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	412	-5.55	0.37	12	0.01	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	163180	N	N	1	N	N
99	20231012	150316	57	100.00	KOSPI	화학	N	N	N	N	N	2680	45	2	1.71	3369165	1261	24.68	2635	2700	2635	3425	1845	2635	2671.82	1.06	-1	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
100	20231012	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2665	30	2	1.14	3066415	1148	22.47	2635	2700	2635	3425	1845	2635	2671.09	1.06	-1	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	408	-5.51	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
101	20231012	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2670	35	2	1.33	2068100	772	15.11	2635	2700	2635	3425	1845	2635	2678.89	1.06	-1	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	409	-5.52	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
102	20231012	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2700	65	2	2.47	1806255	674	13.19	2635	2700	2635	3425	1845	2635	2679.90	1.06	-2	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	414	-5.58	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
103	20231012	110320	57	100.00	KOSPI	화학	N	N	N	N	N	2700	65	2	2.47	1652375	617	12.07	2635	2700	2635	3425	1845	2635	2678.08	1.06	-1	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	414	-5.58	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
104	20231012	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2700	65	2	2.47	1646975	615	12.04	2635	2700	2635	3425	1845	2635	2678.01	1.06	-1	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	414	-5.58	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
105	20231012	090319	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	47430	18	0.35	2635	2635	2635	3425	1845	2635	2635.00	1.06	0	2658	2646	2623	2611	2588	2652	2617	77	790	500	1840	5	1	15326438	404	-5.44	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.16	N	024070	500	76 억	163180	N	N	0	N	N
106	20231011	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2635	35	2	1.35	13390715	5110	81.02	2600	2635	2600	3380	1820	2600	2620.49	1.06	17	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
107	20231011	150316	57	100.00	KOSPI	화학	N	N	N	N	N	2635	35	2	1.35	12179625	4650	73.73	2600	2635	2600	3380	1820	2600	2619.27	1.06	18	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
108	20231011	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	7163930	2745	43.52	2600	2635	2600	3380	1820	2600	2609.81	1.06	10	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.02	-484.00	7345.00	3200	20221201	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20221201	2355	10.83	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
109	20231011	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2630	30	2	1.15	6600170	2529	40.10	2600	2635	2600	3380	1820	2600	2609.79	1.06	10	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	403	-5.43	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
110	20231011	120321	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	5114355	1962	31.11	2600	2635	2600	3380	1820	2600	2606.70	1.06	10	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
111	20231011	110317	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	5082975	1950	30.92	2600	2635	2600	3380	1820	2600	2606.65	1.06	10	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
112	20231011	100316	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	2936460	1127	17.87	2600	2635	2600	3380	1820	2600	2605.55	1.06	10	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
113	20231011	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	1417000	545	8.64	2600	2600	2600	3380	1820	2600	2600.00	1.06	15	2753	2676	2613	2536	2473	2645	2505	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.00	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.17	N	024070	500	76 억	163178	N	N	0	N	N
114	20231010	160314	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-65	5	-2.44	16246035	6231	45.12	2665	2690	2550	3460	1870	2665	2607.29	1.06	-14	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	398	-5.37	0.35	12	0.04	-484.00	7345.00	3200	20221201	-18.75	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3200	-18.75	20221201	2355	10.40	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
115	20231010	150314	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-60	5	-2.25	15687005	6016	43.56	2665	2690	2550	3460	1870	2665	2607.55	1.06	-14	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	399	-5.38	0.35	12	0.04	-484.00	7345.00	3200	20221201	-18.59	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3200	-18.59	20221201	2355	10.62	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
116	20231010	140313	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-50	5	-1.88	14994510	5750	41.64	2665	2690	2550	3460	1870	2665	2607.74	1.06	7	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	401	-5.40	0.36	12	0.04	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
117	20231010	130312	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-50	5	-1.88	14550815	5580	40.41	2665	2690	2550	3460	1870	2665	2607.67	1.06	14	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	401	-5.40	0.36	12	0.04	-484.00	7345.00	3200	20221201	-18.28	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3200	-18.28	20221201	2355	11.04	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
118	20231010	120313	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-40	5	-1.50	13465685	5163	37.39	2665	2690	2550	3460	1870	2665	2608.11	1.06	15	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	402	-5.42	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
119	20231010	110306	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-45	5	-1.69	10435880	4008	29.02	2665	2690	2550	3460	1870	2665	2603.76	1.06	4	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	402	-5.41	0.36	12	0.03	-484.00	7345.00	3200	20221201	-18.12	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3200	-18.12	20221201	2355	11.25	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
120	20231010	100310	57	100.00	KOSPI	화학	N	N	N	N	N	2680	15	2	0.56	553175	207	1.50	2665	2690	2660	3460	1870	2665	2672.34	1.06	-7	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	411	-5.54	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
121	20231010	090312	57	100.00	KOSPI	화학	N	N	N	N	N	2665	0	3	0.00	154570	58	0.42	2665	2665	2665	3460	1870	2665	2665.00	1.06	0	2795	2730	2665	2600	2535	2762	2632	77	795	500	1860	5	1	15326438	408	-5.51	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	163192	N	N	0	N	N
122	20231006	160313	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-65	5	-2.38	36463630	13810	1001.45	2640	2730	2600	3545	1915	2730	2640.33	1.06	52	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	408	-5.51	0.36	12	0.09	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
123	20231006	150308	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-65	5	-2.38	33626760	12739	923.79	2640	2730	2600	3545	1915	2730	2639.67	1.06	42	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	408	-5.51	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
124	20231006	140308	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-60	5	-2.20	31724425	12026	872.08	2640	2730	2600	3545	1915	2730	2637.99	1.06	45	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	409	-5.52	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
125	20231006	130307	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-75	5	-2.75	28965215	10988	796.81	2640	2730	2600	3545	1915	2730	2636.08	1.06	45	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	407	-5.49	0.36	12	0.07	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
126	20231006	120305	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-60	5	-2.20	27506980	10439	757.00	2640	2730	2600	3545	1915	2730	2635.02	1.06	45	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	409	-5.52	0.36	12	0.07	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
127	20231006	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-50	5	-1.83	27157215	10308	747.50	2640	2730	2600	3545	1915	2730	2634.58	1.06	46	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	411	-5.54	0.36	12	0.07	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
128	20231006	100305	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-70	5	-2.56	23742195	9028	654.68	2640	2730	2600	3545	1915	2730	2629.84	1.06	406	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	408	-5.50	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N
129	20231006	090301	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-60	5	-2.20	6110800	2314	167.80	2640	2730	2640	3545	1915	2730	2640.80	1.06	360	2746	2737	2726	2717	2706	2732	2712	77	815	500	1910	5	1	15326438	409	-5.52	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.16	N	024070	500	76 억	163150	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History