KissMeData/024070/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	20241031	160404	57	100.00	KOSPI	화학	N	N	N	N	N	2085	-5	5	-0.24	40770825	19502	129.69	2075	2145	2060	2715	1465	2090	2090.60	0.97	27	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
3	20241031	150408	57	100.00	KOSPI	화학	N	N	N	N	N	2095	5	2	0.24	40689500	19463	129.43	2075	2145	2060	2715	1465	2090	2090.61	0.97	28	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
4	20241031	140408	57	100.00	KOSPI	화학	N	N	N	N	N	2095	5	2	0.24	40668550	19453	129.37	2075	2145	2060	2715	1465	2090	2090.61	0.97	18	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
5	20241031	130407	57	100.00	KOSPI	화학	N	N	N	N	N	2105	15	2	0.72	40660195	19449	129.34	2075	2145	2060	2715	1465	2090	2090.61	0.97	19	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	323	-67.90	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
6	20241031	120407	57	100.00	KOSPI	화학	N	N	N	N	N	2105	15	2	0.72	40658090	19448	129.33	2075	2145	2060	2715	1465	2090	2090.61	0.97	19	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	323	-67.90	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
7	20241031	110408	57	100.00	KOSPI	화학	N	N	N	N	N	2105	15	2	0.72	40643375	19441	129.29	2075	2145	2060	2715	1465	2090	2090.60	0.97	19	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	323	-67.90	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
8	20241031	100407	57	100.00	KOSPI	화학	N	N	N	N	N	2085	-5	5	-0.24	22808080	10915	72.59	2075	2145	2060	2715	1465	2090	2089.61	0.97	86	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.07	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
9	20241031	090407	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-15	5	-0.72	56180	27	0.18	2075	2145	2070	2715	1465	2090	2080.74	0.97	-9	2150	2120	2100	2070	2050	2110	2060	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.00	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.13	N	024070	500	76 억	149243	N	N	0	N	N
10	20241030	160405	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-30	5	-1.42	31791370	15037	225.88	2105	2130	2080	2755	1485	2120	2114.21	0.97	68	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	320	-67.42	0.29	12	0.10	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
11	20241030	150413	57	100.00	KOSPI	화학	N	N	N	N	N	2100	-20	5	-0.94	31098480	14706	220.91	2105	2130	2080	2755	1485	2120	2114.68	0.97	68	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	322	-67.74	0.29	12	0.10	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
12	20241030	140409	57	100.00	KOSPI	화학	N	N	N	N	N	2110	-10	5	-0.47	30808560	14568	218.84	2105	2130	2080	2755	1485	2120	2114.81	0.97	-26	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	323	-68.06	0.29	12	0.10	-31.00	7237.00	2845	20231110	-25.83	1991	20240806	5.98	2700	-21.85	20240131	1991	5.98	20240806	2845	-25.83	20231110	1991	5.98	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
13	20241030	130409	57	100.00	KOSPI	화학	N	N	N	N	N	2115	-5	5	-0.24	30597560	14468	217.34	2105	2130	2080	2755	1485	2120	2114.84	0.97	-26	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	324	-68.23	0.29	12	0.09	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
14	20241030	120412	57	100.00	KOSPI	화학	N	N	N	N	N	2115	-5	5	-0.24	30586995	14463	217.26	2105	2130	2080	2755	1485	2120	2114.84	0.97	-26	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	324	-68.23	0.29	12	0.09	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
15	20241030	110408	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-30	5	-1.42	30582770	14461	217.23	2105	2130	2080	2755	1485	2120	2114.84	0.97	-26	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	320	-67.42	0.29	12	0.09	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
16	20241030	100407	57	100.00	KOSPI	화학	N	N	N	N	N	2110	-10	5	-0.47	29886575	14129	212.24	2105	2130	2105	2755	1485	2120	2115.26	0.97	-26	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	323	-68.06	0.29	12	0.09	-31.00	7237.00	2845	20231110	-25.83	1991	20240806	5.98	2700	-21.85	20240131	1991	5.98	20240806	2845	-25.83	20231110	1991	5.98	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
17	20241030	090407	57	100.00	KOSPI	화학	N	N	N	N	N	2125	5	2	0.24	78075	37	0.56	2105	2125	2105	2755	1485	2120	2110.14	0.97	0	2193	2156	2108	2071	2023	2175	2090	77	635	500	1520	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2845	20231110	-25.31	1991	20240806	6.73	2700	-21.30	20240131	1991	6.73	20240806	2845	-25.31	20231110	1991	6.73	20240806	0.13	N	024070	500	76 억	149205	N	N	0	N	N
18	20241029	160356	57	100.00	KOSPI	화학	N	N	N	N	N	2120	25	2	1.19	13958510	6657	80.41	2090	2145	2060	2720	1470	2095	2096.82	0.97	-119	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	325	-68.39	0.29	12	0.04	-31.00	7237.00	2845	20231110	-25.48	1991	20240806	6.48	2700	-21.48	20240131	1991	6.48	20240806	2845	-25.48	20231110	1991	6.48	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
19	20241029	150402	57	100.00	KOSPI	화학	N	N	N	N	N	2115	20	2	0.95	13074675	6239	75.36	2090	2145	2060	2720	1470	2095	2095.64	0.97	-121	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	324	-68.23	0.29	12	0.04	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
20	20241029	140357	57	100.00	KOSPI	화학	N	N	N	N	N	2120	25	2	1.19	13007095	6207	74.97	2090	2145	2060	2720	1470	2095	2095.55	0.97	-121	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	325	-68.39	0.29	12	0.04	-31.00	7237.00	2845	20231110	-25.48	1991	20240806	6.48	2700	-21.48	20240131	1991	6.48	20240806	2845	-25.48	20231110	1991	6.48	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
21	20241029	130357	57	100.00	KOSPI	화학	N	N	N	N	N	2130	35	2	1.67	12367425	5905	71.33	2090	2145	2060	2720	1470	2095	2094.40	0.97	-121	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	326	-68.71	0.29	12	0.04	-31.00	7237.00	2845	20231110	-25.13	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
22	20241029	120400	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-5	5	-0.24	1316610	630	7.61	2090	2140	2075	2720	1470	2095	2089.86	0.97	-82	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
23	20241029	110405	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-20	5	-0.95	1312430	628	7.59	2090	2140	2075	2720	1470	2095	2089.86	0.97	-82	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.00	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
24	20241029	100400	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-5	5	-0.24	1187865	568	6.86	2090	2140	2075	2720	1470	2095	2091.31	0.97	-82	2185	2140	2105	2060	2025	2162	2082	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	149310	N	N	0	N	N
25	20241028	160355	57	100.00	KOSPI	화학	N	N	N	N	N	2095	5	2	0.24	17321350	8259	30.80	2090	2150	2070	2715	1465	2090	2097.27	0.97	32	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.05	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
26	20241028	150356	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-15	5	-0.72	15437800	7356	27.43	2090	2150	2070	2715	1465	2090	2098.67	0.97	166	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.05	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
27	20241028	140358	57	100.00	KOSPI	화학	N	N	N	N	N	2095	5	2	0.24	15053890	7171	26.74	2090	2150	2070	2715	1465	2090	2099.27	0.97	26	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.05	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
28	20241028	130355	57	100.00	KOSPI	화학	N	N	N	N	N	2085	-5	5	-0.24	15045545	7167	26.72	2090	2150	2070	2715	1465	2090	2099.28	0.97	26	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.05	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
29	20241028	120356	57	100.00	KOSPI	화학	N	N	N	N	N	2080	-10	5	-0.48	13830760	6583	24.55	2090	2150	2070	2715	1465	2090	2100.98	0.97	26	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	319	-67.10	0.29	12	0.04	-31.00	7237.00	2845	20231110	-26.89	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
30	20241028	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2080	-10	5	-0.48	13731310	6535	24.37	2090	2150	2080	2715	1465	2090	2101.20	0.97	26	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	319	-67.10	0.29	12	0.04	-31.00	7237.00	2845	20231110	-26.89	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
31	20241028	100353	57	100.00	KOSPI	화학	N	N	N	N	N	2095	5	2	0.24	13729230	6534	24.36	2090	2150	2085	2715	1465	2090	2101.20	0.97	26	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.04	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
32	20241028	090354	57	100.00	KOSPI	화학	N	N	N	N	N	2100	10	2	0.48	242450	116	0.43	2090	2100	2090	2715	1465	2090	2090.09	0.97	0	2360	2225	2115	1980	1870	2292	2047	77	625	500	1500	5	1	15326438	322	-67.74	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.12	N	024070	500	76 억	149278	N	N	0	N	N
33	20241025	160353	57	100.00	KOSPI	화학	N	N	N	N	N	2090	35	2	1.70	55483245	26818	76.00	2055	2250	2005	2670	1440	2055	2068.88	0.98	-1280	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	320	-67.42	0.29	12	0.17	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
34	20241025	150357	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-10	5	-0.49	50006700	24165	68.48	2055	2250	2005	2670	1440	2055	2069.39	0.98	-166	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	313	-65.97	0.28	12	0.16	-31.00	7237.00	2845	20231110	-28.12	1991	20240806	2.71	2700	-24.26	20240131	1991	2.71	20240806	2845	-28.12	20231110	1991	2.71	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
35	20241025	140356	57	100.00	KOSPI	화학	N	N	N	N	N	2085	30	2	1.46	48891390	23621	66.94	2055	2250	2005	2670	1440	2055	2069.83	0.98	-202	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	320	-67.26	0.29	12	0.15	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
36	20241025	130357	57	100.00	KOSPI	화학	N	N	N	N	N	2085	30	2	1.46	48891390	23621	66.94	2055	2250	2005	2670	1440	2055	2069.83	0.98	-202	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	320	-67.26	0.29	12	0.15	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
37	20241025	120357	57	100.00	KOSPI	화학	N	N	N	N	N	2095	40	2	1.95	48868455	23610	66.91	2055	2250	2005	2670	1440	2055	2069.82	0.98	-202	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	321	-67.58	0.29	12	0.15	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
38	20241025	110355	57	100.00	KOSPI	화학	N	N	N	N	N	2100	45	2	2.19	42852670	20683	58.62	2055	2250	2005	2670	1440	2055	2071.88	0.98	-123	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	322	-67.74	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
39	20241025	100356	57	100.00	KOSPI	화학	N	N	N	N	N	2100	45	2	2.19	42704755	20612	58.41	2055	2250	2005	2670	1440	2055	2071.84	0.98	-112	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	322	-67.74	0.29	12	0.13	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
40	20241025	090355	57	100.00	KOSPI	화학	N	N	N	N	N	2055	0	3	0.00	4379495	2129	6.03	2055	2090	2055	2670	1440	2055	2057.07	0.98	227	2248	2151	2103	2006	1958	2127	1982	77	615	500	1470	5	1	15326438	315	-66.29	0.28	12	0.01	-31.00	7237.00	2845	20231110	-27.77	1991	20240806	3.21	2700	-23.89	20240131	1991	3.21	20240806	2845	-27.77	20231110	1991	3.21	20240806	0.12	N	024070	500	76 억	150869	N	N	0	N	N
41	20241024	160350	57	100.00	KOSPI	화학	N	N	N	N	N	2055	-50	5	-2.38	73425040	35286	159.73	2100	2200	2055	2735	1475	2105	2080.99	0.98	623	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	315	-66.29	0.28	12	0.23	-31.00	7237.00	2845	20231110	-27.77	1991	20240806	3.21	2700	-23.89	20240131	1991	3.21	20240806	2845	-27.77	20231110	1991	3.21	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
42	20241024	150351	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-35	5	-1.66	62462795	29981	135.72	2100	2200	2055	2735	1475	2105	2083.41	0.98	1241	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	317	-66.77	0.29	12	0.20	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
43	20241024	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-35	5	-1.66	46348735	22168	100.35	2100	2200	2055	2735	1475	2105	2090.79	0.98	2238	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	317	-66.77	0.29	12	0.14	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
44	20241024	130353	57	100.00	KOSPI	화학	N	N	N	N	N	2060	-45	5	-2.14	46305265	22147	100.25	2100	2200	2055	2735	1475	2105	2090.81	0.98	2238	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	316	-66.45	0.28	12	0.14	-31.00	7237.00	2845	20231110	-27.59	1991	20240806	3.47	2700	-23.70	20240131	1991	3.47	20240806	2845	-27.59	20231110	1991	3.47	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
45	20241024	120351	57	100.00	KOSPI	화학	N	N	N	N	N	2055	-50	5	-2.38	46288715	22139	100.22	2100	2200	2055	2735	1475	2105	2090.82	0.98	2238	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	315	-66.29	0.28	12	0.14	-31.00	7237.00	2845	20231110	-27.77	1991	20240806	3.21	2700	-23.89	20240131	1991	3.21	20240806	2845	-27.77	20231110	1991	3.21	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
46	20241024	110353	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-35	5	-1.66	43221670	20650	93.48	2100	2200	2060	2735	1475	2105	2093.06	0.98	2238	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	317	-66.77	0.29	12	0.13	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
47	20241024	100354	57	100.00	KOSPI	화학	N	N	N	N	N	2065	-40	5	-1.90	41083500	19617	88.80	2100	2200	2060	2735	1475	2105	2094.28	0.98	2238	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	316	-66.61	0.29	12	0.13	-31.00	7237.00	2845	20231110	-27.42	1991	20240806	3.72	2700	-23.52	20240131	1991	3.72	20240806	2845	-27.42	20231110	1991	3.72	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
48	20241024	090408	57	100.00	KOSPI	화학	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.98	0	2175	2140	2095	2060	2015	2117	2037	77	630	500	1510	5	1	15326438	323	-67.90	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.12	N	024070	500	76 억	150246	N	N	0	N	N
49	20241023	160353	57	100.00	KOSPI	화학	N	N	N	N	N	2105	35	2	1.69	45945160	22091	76.49	2130	2130	2050	2690	1450	2070	2079.81	0.98	-534	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	323	-67.90	0.29	12	0.14	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
50	20241023	150357	57	100.00	KOSPI	화학	N	N	N	N	N	2105	35	2	1.69	45262180	21764	75.36	2130	2130	2050	2690	1450	2070	2079.68	0.98	-494	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	323	-67.90	0.29	12	0.14	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
51	20241023	140358	57	100.00	KOSPI	화학	N	N	N	N	N	2075	5	2	0.24	40979045	19700	68.21	2130	2130	2050	2690	1450	2070	2080.15	0.98	-510	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	318	-66.94	0.29	12	0.13	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
52	20241023	130354	57	100.00	KOSPI	화학	N	N	N	N	N	2080	10	2	0.48	38768610	18627	64.50	2130	2130	2050	2690	1450	2070	2081.31	0.98	-521	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.12	-31.00	7237.00	2845	20231110	-26.89	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
53	20241023	120352	57	100.00	KOSPI	화학	N	N	N	N	N	2095	25	2	1.21	32658205	15666	54.25	2130	2130	2050	2690	1450	2070	2084.65	0.98	-525	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.10	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
54	20241023	110352	57	100.00	KOSPI	화학	N	N	N	N	N	2095	25	2	1.21	32614610	15645	54.17	2130	2130	2050	2690	1450	2070	2084.67	0.98	-525	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.10	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
55	20241023	100352	57	100.00	KOSPI	화학	N	N	N	N	N	2075	5	2	0.24	32206345	15448	53.49	2130	2130	2050	2690	1450	2070	2084.82	0.98	-522	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	318	-66.94	0.29	12	0.10	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
56	20241023	090352	57	100.00	KOSPI	화학	N	N	N	N	N	2130	60	2	2.90	2130	1	0.00	2130	2130	2130	2690	1450	2070	2130.00	0.98	0	2206	2137	2096	2027	1986	2117	2007	77	620	500	1490	5	1	15326438	326	-68.71	0.29	12	0.00	-31.00	7237.00	2845	20231110	-25.13	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.12	N	024070	500	76 억	150780	N	N	0	N	N
57	20241022	160348	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-25	5	-1.19	60464005	28880	76.97	2095	2165	2055	2720	1470	2095	2093.63	0.98	67	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.19	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
58	20241022	150353	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-25	5	-1.19	59409805	28371	75.61	2095	2165	2055	2720	1470	2095	2094.03	0.98	73	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.19	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
59	20241022	140354	57	100.00	KOSPI	화학	N	N	N	N	N	2060	-35	5	-1.67	59337130	28336	75.52	2095	2165	2055	2720	1470	2095	2094.05	0.98	73	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	316	-66.45	0.28	12	0.18	-31.00	7237.00	2845	20231110	-27.59	1991	20240806	3.47	2700	-23.70	20240131	1991	3.47	20240806	2845	-27.59	20231110	1991	3.47	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
60	20241022	130352	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-5	5	-0.24	59151505	28246	75.28	2095	2165	2055	2720	1470	2095	2094.16	0.98	73	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.18	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
61	20241022	120352	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-25	5	-1.19	58823435	28089	74.86	2095	2165	2055	2720	1470	2095	2094.18	0.98	72	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.18	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
62	20241022	110350	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-25	5	-1.19	58794435	28075	74.82	2095	2165	2055	2720	1470	2095	2094.19	0.98	62	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.18	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
63	20241022	100350	57	100.00	KOSPI	화학	N	N	N	N	N	2100	5	2	0.24	55137280	26307	70.11	2095	2165	2070	2720	1470	2095	2095.92	0.98	64	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	322	-67.74	0.29	12	0.17	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
64	20241022	090351	57	100.00	KOSPI	화학	N	N	N	N	N	2095	0	3	0.00	2095	1	0.00	2095	2095	2095	2720	1470	2095	2095.00	0.98	0	2215	2155	2100	2040	1985	2127	2012	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	150723	N	N	1	N	N
65	20241021	160349	57	100.00	KOSPI	화학	N	N	N	N	N	2095	30	2	1.45	77958245	37518	549.55	2100	2160	2045	2680	1450	2065	2077.89	0.98	1202	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	321	-67.58	0.29	12	0.24	-31.00	7237.00	2845	20231110	-26.36	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.12	N	024070	500	76 억	149521	N	N	1	N	N
66	20241021	150350	57	100.00	KOSPI	화학	N	N	N	N	N	2080	15	2	0.73	75727190	36453	533.95	2100	2160	2045	2680	1450	2065	2077.39	0.98	1942	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	319	-67.10	0.29	12	0.24	-31.00	7237.00	2845	20231110	-26.89	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
67	20241021	140352	57	100.00	KOSPI	화학	N	N	N	N	N	2065	0	3	0.00	74000255	35617	521.71	2100	2160	2045	2680	1450	2065	2077.67	0.98	1874	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	316	-66.61	0.29	12	0.23	-31.00	7237.00	2845	20231110	-27.42	1991	20240806	3.72	2700	-23.52	20240131	1991	3.72	20240806	2845	-27.42	20231110	1991	3.72	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
68	20241021	130349	57	100.00	KOSPI	화학	N	N	N	N	N	2085	20	2	0.97	60029790	28968	424.32	2100	2110	2045	2680	1450	2065	2072.28	0.98	1219	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	320	-67.26	0.29	12	0.19	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
69	20241021	120350	57	100.00	KOSPI	화학	N	N	N	N	N	2085	20	2	0.97	57704080	27841	407.81	2100	2110	2045	2680	1450	2065	2072.63	0.98	1156	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	320	-67.26	0.29	12	0.18	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
70	20241021	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2085	20	2	0.97	57597745	27790	407.06	2100	2110	2045	2680	1450	2065	2072.61	0.98	1156	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	320	-67.26	0.29	12	0.18	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
71	20241021	100350	57	100.00	KOSPI	화학	N	N	N	N	N	2085	20	2	0.97	44614945	21489	314.76	2100	2110	2045	2680	1450	2065	2076.18	0.98	290	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	320	-67.26	0.29	12	0.14	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
72	20241021	090348	57	100.00	KOSPI	화학	N	N	N	N	N	2100	35	2	1.69	2100	1	0.01	2100	2100	2100	2680	1450	2065	2100.00	0.98	0	2195	2130	2090	2025	1985	2110	2005	77	615	500	1480	5	1	15326438	322	-67.74	0.29	12	0.00	-31.00	7237.00	2845	20231110	-26.19	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2845	-26.19	20231110	1991	5.47	20240806	0.12	N	024070	500	76 억	149521	N	N	0	N	N
73	20241018	160348	57	100.00	KOSPI	화학	N	N	N	N	N	2065	-20	5	-0.96	14147080	6826	25.15	2155	2155	2050	2710	1460	2085	2072.53	0.98	60	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	316	-66.61	0.29	12	0.04	-31.00	7237.00	2845	20231110	-27.42	1991	20240806	3.72	2700	-23.52	20240131	1991	3.72	20240806	2845	-27.42	20231110	1991	3.72	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
74	20241018	150355	57	100.00	KOSPI	화학	N	N	N	N	N	2085	0	3	0.00	10979370	5292	19.50	2155	2155	2050	2710	1460	2085	2074.71	0.98	62	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.03	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
75	20241018	140401	57	100.00	KOSPI	화학	N	N	N	N	N	2085	0	3	0.00	10855115	5232	19.28	2155	2155	2050	2710	1460	2085	2074.75	0.98	73	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.03	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
76	20241018	130350	57	100.00	KOSPI	화학	N	N	N	N	N	2080	-5	5	-0.24	10834300	5222	19.24	2155	2155	2050	2710	1460	2085	2074.74	0.98	73	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	319	-67.10	0.29	12	0.03	-31.00	7237.00	2845	20231110	-26.89	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
77	20241018	120355	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-15	5	-0.72	10299875	4965	18.29	2155	2155	2050	2710	1460	2085	2074.50	0.98	98	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.03	-31.00	7237.00	2845	20231110	-27.24	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
78	20241018	110354	57	100.00	KOSPI	화학	N	N	N	N	N	2085	0	3	0.00	10150815	4893	18.03	2155	2155	2050	2710	1460	2085	2074.56	0.98	99	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.03	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
79	20241018	100349	57	100.00	KOSPI	화학	N	N	N	N	N	2090	5	2	0.24	3649610	1749	6.44	2155	2155	2085	2710	1460	2085	2086.68	0.98	-15	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.01	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
80	20241018	090350	57	100.00	KOSPI	화학	N	N	N	N	N	2145	60	2	2.88	174925	83	0.31	2155	2155	2085	2710	1460	2085	2107.53	0.98	-13	2208	2146	2108	2046	2008	2127	2027	77	625	500	1500	5	1	15326438	329	-69.19	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.60	1991	20240806	7.73	2700	-20.56	20240131	1991	7.73	20240806	2845	-24.60	20231110	1991	7.73	20240806	0.13	N	024070	500	76 억	149461	N	N	3	N	N
81	20241017	160349	57	100.00	KOSPI	화학	N	N	N	N	N	2085	-5	5	-0.24	56769295	27139	227.79	2090	2170	2070	2715	1465	2090	2091.91	0.97	1166	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	320	-67.26	0.29	12	0.18	-31.00	7237.00	2845	20231110	-26.71	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	148295	N	N	3	N	N
82	20241017	150349	57	100.00	KOSPI	화학	N	N	N	N	N	2115	25	2	1.20	55828960	26688	224.01	2090	2170	2070	2715	1465	2090	2091.91	0.97	1166	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	324	-68.23	0.29	12	0.17	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
83	20241017	140350	57	100.00	KOSPI	화학	N	N	N	N	N	2090	0	3	0.00	55230635	26403	221.61	2090	2170	2070	2715	1465	2090	2091.83	0.97	1174	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.17	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
84	20241017	130349	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-15	5	-0.72	48513025	23169	194.47	2090	2170	2070	2715	1465	2090	2093.88	0.97	2549	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.15	-31.00	7237.00	2845	20231110	-27.07	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
85	20241017	120350	57	100.00	KOSPI	화학	N	N	N	N	N	2105	15	2	0.72	48415305	23122	194.07	2090	2170	2070	2715	1465	2090	2093.91	0.97	2545	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	323	-67.90	0.29	12	0.15	-31.00	7237.00	2845	20231110	-26.01	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
86	20241017	110350	57	100.00	KOSPI	화학	N	N	N	N	N	2120	30	2	1.44	44302125	21168	177.67	2090	2170	2070	2715	1465	2090	2092.88	0.97	2588	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	325	-68.39	0.29	12	0.14	-31.00	7237.00	2845	20231110	-25.48	1991	20240806	6.48	2700	-21.48	20240131	1991	6.48	20240806	2845	-25.48	20231110	1991	6.48	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
87	20241017	100351	57	100.00	KOSPI	화학	N	N	N	N	N	2125	35	2	1.67	44274565	21155	177.56	2090	2170	2070	2715	1465	2090	2092.87	0.97	2599	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	326	-68.55	0.29	12	0.14	-31.00	7237.00	2845	20231110	-25.31	1991	20240806	6.73	2700	-21.30	20240131	1991	6.73	20240806	2845	-25.31	20231110	1991	6.73	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
88	20241017	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2170	80	2	3.83	487050	233	1.96	2090	2170	2090	2715	1465	2090	2090.34	0.97	-29	2196	2142	2116	2062	2036	2130	2050	77	625	500	1500	5	1	15326438	333	-70.00	0.30	12	0.00	-31.00	7237.00	2845	20231110	-23.73	1991	20240806	8.99	2700	-19.63	20240131	1991	8.99	20240806	2845	-23.73	20231110	1991	8.99	20240806	0.13	N	024070	500	76 억	148295	N	N	1	N	N
89	20241016	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-50	5	-2.34	25408250	11905	108.38	2120	2170	2090	2780	1500	2140	2134.25	0.97	-305	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	320	-67.42	0.29	12	0.08	-31.00	7237.00	2845	20231110	-26.54	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	148546	N	N	1	N	N
90	20241016	150349	57	100.00	KOSPI	화학	N	N	N	N	N	2120	-20	5	-0.93	23014975	10760	97.95	2120	2170	2095	2780	1500	2140	2138.94	0.97	262	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	325	-68.39	0.29	12	0.07	-31.00	7237.00	2845	20231110	-25.48	1991	20240806	6.48	2700	-21.48	20240131	1991	6.48	20240806	2845	-25.48	20231110	1991	6.48	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
91	20241016	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2135	-5	5	-0.23	23010720	10758	97.93	2120	2170	2095	2780	1500	2140	2138.94	0.97	262	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	327	-68.87	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.96	1991	20240806	7.23	2700	-20.93	20240131	1991	7.23	20240806	2845	-24.96	20231110	1991	7.23	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
92	20241016	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2140	0	3	0.00	23004315	10755	97.91	2120	2170	2095	2780	1500	2140	2138.94	0.97	262	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
93	20241016	120347	57	100.00	KOSPI	화학	N	N	N	N	N	2115	-25	5	-1.17	14592350	6769	61.62	2120	2170	2110	2780	1500	2140	2155.76	0.97	-128	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	324	-68.23	0.29	12	0.04	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
94	20241016	110347	57	100.00	KOSPI	화학	N	N	N	N	N	2155	15	2	0.70	13883520	6435	58.58	2120	2170	2110	2780	1500	2140	2157.50	0.97	-128	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.04	-31.00	7237.00	2845	20231110	-24.25	1991	20240806	8.24	2700	-20.19	20240131	1991	8.24	20240806	2845	-24.25	20231110	1991	8.24	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
95	20241016	100347	57	100.00	KOSPI	화학	N	N	N	N	N	2170	30	2	1.40	13077690	6061	55.18	2120	2170	2110	2780	1500	2140	2157.68	0.97	-128	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	333	-70.00	0.30	12	0.04	-31.00	7237.00	2845	20231110	-23.73	1991	20240806	8.99	2700	-19.63	20240131	1991	8.99	20240806	2845	-23.73	20231110	1991	8.99	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
96	20241016	090348	57	100.00	KOSPI	화학	N	N	N	N	N	2110	-30	5	-1.40	8470	4	0.04	2120	2120	2110	2780	1500	2140	2117.50	0.97	0	2213	2176	2143	2106	2073	2160	2090	77	640	500	1540	5	1	15326438	323	-68.06	0.29	12	0.00	-31.00	7237.00	2845	20231110	-25.83	1991	20240806	5.98	2700	-21.85	20240131	1991	5.98	20240806	2845	-25.83	20231110	1991	5.98	20240806	0.13	N	024070	500	76 억	148546	N	N	10	N	N
97	20241015	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	23506530	10980	84.27	2175	2180	2110	2825	1525	2175	2140.85	0.97	250	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	10	N	N
98	20241015	150349	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	23286170	10877	83.48	2175	2180	2110	2825	1525	2175	2140.86	0.97	247	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
99	20241015	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	23177040	10826	83.09	2175	2180	2110	2825	1525	2175	2140.87	0.97	247	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
100	20241015	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	23157800	10817	83.02	2175	2180	2110	2825	1525	2175	2140.87	0.97	247	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
101	20241015	120346	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	23140705	10809	82.96	2175	2180	2110	2825	1525	2175	2140.87	0.97	247	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
102	20241015	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-35	5	-1.61	22415775	10467	80.34	2175	2180	2110	2825	1525	2175	2141.57	0.97	247	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	328	-69.03	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
103	20241015	100349	57	100.00	KOSPI	화학	N	N	N	N	N	2160	-15	5	-0.69	12992260	6030	46.28	2175	2180	2145	2825	1525	2175	2154.60	0.97	0	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	331	-69.68	0.30	12	0.04	-31.00	7237.00	2845	20231110	-24.08	1991	20240806	8.49	2700	-20.00	20240131	1991	8.49	20240806	2845	-24.08	20231110	1991	8.49	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
104	20241015	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2175	0	3	0.00	284925	131	1.01	2175	2175	2175	2825	1525	2175	2175.00	0.97	0	2218	2196	2158	2136	2098	2207	2147	77	650	500	1560	5	1	15326438	333	-70.16	0.30	12	0.00	-31.00	7237.00	2845	20231110	-23.55	1991	20240806	9.24	2700	-19.44	20240131	1991	9.24	20240806	2845	-23.55	20231110	1991	9.24	20240806	0.13	N	024070	500	76 억	148306	N	N	4	N	N
105	20241014	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2175	25	2	1.16	27980225	13029	973.04	2130	2180	2120	2795	1505	2150	2147.53	0.97	-182	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	333	-70.16	0.30	12	0.09	-31.00	7237.00	2845	20231110	-23.55	1991	20240806	9.24	2700	-19.44	20240131	1991	9.24	20240806	2845	-23.55	20231110	1991	9.24	20240806	0.13	N	024070	500	76 억	148488	N	N	4	N	N
106	20241014	150342	57	100.00	KOSPI	화학	N	N	N	N	N	2155	5	2	0.23	27585570	12847	959.45	2130	2180	2120	2795	1505	2150	2147.24	0.97	-182	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	330	-69.52	0.30	12	0.08	-31.00	7237.00	2845	20231110	-24.25	1991	20240806	8.24	2700	-20.19	20240131	1991	8.24	20240806	2845	-24.25	20231110	1991	8.24	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
107	20241014	140343	57	100.00	KOSPI	화학	N	N	N	N	N	2180	30	2	1.40	23766425	11068	826.59	2130	2180	2120	2795	1505	2150	2147.31	0.97	-182	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	334	-70.32	0.30	12	0.07	-31.00	7237.00	2845	20231110	-23.37	1991	20240806	9.49	2700	-19.26	20240131	1991	9.49	20240806	2845	-23.37	20231110	1991	9.49	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
108	20241014	130343	57	100.00	KOSPI	화학	N	N	N	N	N	2160	10	2	0.47	22123580	10303	769.45	2130	2180	2120	2795	1505	2150	2147.29	0.97	315	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	331	-69.68	0.30	12	0.07	-31.00	7237.00	2845	20231110	-24.08	1991	20240806	8.49	2700	-20.00	20240131	1991	8.49	20240806	2845	-24.08	20231110	1991	8.49	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
109	20241014	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2180	30	2	1.40	20763710	9672	722.33	2130	2180	2120	2795	1505	2150	2146.79	0.97	-241	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	334	-70.32	0.30	12	0.06	-31.00	7237.00	2845	20231110	-23.37	1991	20240806	9.49	2700	-19.26	20240131	1991	9.49	20240806	2845	-23.37	20231110	1991	9.49	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
110	20241014	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-10	5	-0.47	1139505	536	40.03	2130	2140	2120	2795	1505	2150	2125.94	0.97	-255	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	328	-69.03	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
111	20241014	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2125	-25	5	-1.16	1126665	530	39.58	2130	2140	2120	2795	1505	2150	2125.78	0.97	-255	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2845	20231110	-25.31	1991	20240806	6.73	2700	-21.30	20240131	1991	6.73	20240806	2845	-25.31	20231110	1991	6.73	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
112	20241014	090343	57	100.00	KOSPI	화학	N	N	N	N	N	2130	-20	5	-0.93	31950	15	1.12	2130	2130	2130	2795	1505	2150	2130.00	0.97	10	2176	2162	2141	2127	2106	2170	2135	77	645	500	1540	5	1	15326438	326	-68.71	0.29	12	0.00	-31.00	7237.00	2845	20231110	-25.13	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.13	N	024070	500	76 억	148488	N	N	0	N	N
113	20241011	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	2853065	1333	3.15	2120	2155	2120	2795	1505	2150	2140.33	0.97	-730	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.01	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
114	20241011	150339	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	2701390	1262	2.98	2120	2155	2120	2795	1505	2150	2140.56	0.97	-716	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.01	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
115	20241011	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2130	-20	5	-0.93	2412470	1127	2.66	2120	2155	2120	2795	1505	2150	2140.61	0.97	-582	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	326	-68.71	0.29	12	0.01	-31.00	7237.00	2845	20231110	-25.13	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
116	20241011	130341	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	1866635	871	2.06	2120	2155	2120	2795	1505	2150	2143.09	0.97	-716	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.01	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
117	20241011	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-10	5	-0.47	1864485	870	2.06	2120	2155	2120	2795	1505	2150	2143.09	0.97	-716	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	328	-69.03	0.30	12	0.01	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
118	20241011	110339	57	100.00	KOSPI	화학	N	N	N	N	N	2155	5	2	0.23	571775	266	0.63	2120	2155	2120	2795	1505	2150	2149.53	0.97	-168	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.52	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.25	1991	20240806	8.24	2700	-20.19	20240131	1991	8.24	20240806	2845	-24.25	20231110	1991	8.24	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
119	20241011	100345	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	268610	125	0.30	2120	2155	2120	2795	1505	2150	2148.88	0.97	-45	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
120	20241011	090340	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	29710	14	0.03	2120	2150	2120	2795	1505	2150	2122.14	0.97	0	2240	2195	2150	2105	2060	2195	2105	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	149218	N	N	0	N	N
121	20241010	160346	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	90478560	42253	59.68	2150	2195	2105	2795	1505	2150	2141.35	0.97	567	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.28	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
122	20241010	150352	57	100.00	KOSPI	화학	N	N	N	N	N	2145	-5	5	-0.23	84448875	39429	55.69	2150	2195	2105	2795	1505	2150	2141.80	0.97	1015	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	329	-69.19	0.30	12	0.26	-31.00	7237.00	2845	20231110	-24.60	1991	20240806	7.73	2700	-20.56	20240131	1991	7.73	20240806	2845	-24.60	20231110	1991	7.73	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
123	20241010	140349	57	100.00	KOSPI	화학	N	N	N	N	N	2175	25	2	1.16	79205610	36967	52.21	2150	2195	2105	2795	1505	2150	2142.60	0.97	815	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	333	-70.16	0.30	12	0.24	-31.00	7237.00	2845	20231110	-23.55	1991	20240806	9.24	2700	-19.44	20240131	1991	9.24	20240806	2845	-23.55	20231110	1991	9.24	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
124	20241010	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2175	25	2	1.16	79199085	36964	52.21	2150	2195	2105	2795	1505	2150	2142.60	0.97	815	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	333	-70.16	0.30	12	0.24	-31.00	7237.00	2845	20231110	-23.55	1991	20240806	9.24	2700	-19.44	20240131	1991	9.24	20240806	2845	-23.55	20231110	1991	9.24	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
125	20241010	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2175	25	2	1.16	79199085	36964	52.21	2150	2195	2105	2795	1505	2150	2142.60	0.97	815	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	333	-70.16	0.30	12	0.24	-31.00	7237.00	2845	20231110	-23.55	1991	20240806	9.24	2700	-19.44	20240131	1991	9.24	20240806	2845	-23.55	20231110	1991	9.24	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
126	20241010	110347	57	100.00	KOSPI	화학	N	N	N	N	N	2140	-10	5	-0.47	78545200	36660	51.78	2150	2195	2105	2795	1505	2150	2142.53	0.97	839	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	328	-69.03	0.30	12	0.24	-31.00	7237.00	2845	20231110	-24.78	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
127	20241010	100348	57	100.00	KOSPI	화학	N	N	N	N	N	2115	-35	5	-1.63	28963075	13627	19.25	2150	2195	2105	2795	1505	2150	2125.42	0.97	200	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	324	-68.23	0.29	12	0.09	-31.00	7237.00	2845	20231110	-25.66	1991	20240806	6.23	2700	-21.67	20240131	1991	6.23	20240806	2845	-25.66	20231110	1991	6.23	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
128	20241010	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2150	0	3	0.00	38700	18	0.03	2150	2150	2150	2795	1505	2150	2150.00	0.97	15	2296	2222	2171	2097	2046	2197	2072	77	645	500	1540	5	1	15326438	330	-69.35	0.30	12	0.00	-31.00	7237.00	2845	20231110	-24.43	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	148651	N	N	0	N	N
129	20241008	160346	57	100.00	KOSPI	화학	N	N	N	N	N	2150	-15	5	-0.69	153452925	70804	54.41	2175	2245	2120	2810	1520	2165	2167.29	0.98	-1687	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	330	-69.35	0.30	12	0.46	-31.00	7237.00	2850	20230925	-24.56	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
130	20241008	150348	57	100.00	KOSPI	화학	N	N	N	N	N	2165	0	3	0.00	150891110	69613	53.50	2175	2245	2120	2810	1520	2165	2167.57	0.98	-580	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	332	-69.84	0.30	12	0.45	-31.00	7237.00	2850	20230925	-24.04	1991	20240806	8.74	2700	-19.81	20240131	1991	8.74	20240806	2845	-23.90	20231110	1991	8.74	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
131	20241008	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2180	15	2	0.69	150880265	69608	53.49	2175	2245	2120	2810	1520	2165	2167.57	0.98	-580	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	334	-70.32	0.30	12	0.45	-31.00	7237.00	2850	20230925	-23.51	1991	20240806	9.49	2700	-19.26	20240131	1991	9.49	20240806	2845	-23.37	20231110	1991	9.49	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
132	20241008	130347	57	100.00	KOSPI	화학	N	N	N	N	N	2160	-5	5	-0.23	108855560	50301	38.65	2175	2210	2120	2810	1520	2165	2164.08	0.98	-829	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	331	-69.68	0.30	12	0.33	-31.00	7237.00	2850	20230925	-24.21	1991	20240806	8.49	2700	-20.00	20240131	1991	8.49	20240806	2845	-24.08	20231110	1991	8.49	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
133	20241008	120347	57	100.00	KOSPI	화학	N	N	N	N	N	2145	-20	5	-0.92	89107310	41147	31.62	2175	2210	2120	2810	1520	2165	2165.58	0.98	-634	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	329	-69.19	0.30	12	0.27	-31.00	7237.00	2850	20230925	-24.74	1991	20240806	7.73	2700	-20.56	20240131	1991	7.73	20240806	2845	-24.60	20231110	1991	7.73	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
134	20241008	110346	57	100.00	KOSPI	화학	N	N	N	N	N	2150	-15	5	-0.69	88720210	40967	31.48	2175	2210	2120	2810	1520	2165	2165.65	0.98	-639	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	330	-69.35	0.30	12	0.27	-31.00	7237.00	2850	20230925	-24.56	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
135	20241008	100348	57	100.00	KOSPI	화학	N	N	N	N	N	2155	-10	5	-0.46	52748755	24261	18.64	2175	2210	2120	2810	1520	2165	2174.22	0.98	-609	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	330	-69.52	0.30	12	0.16	-31.00	7237.00	2850	20230925	-24.39	1991	20240806	8.24	2700	-20.19	20240131	1991	8.24	20240806	2845	-24.25	20231110	1991	8.24	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
136	20241008	090346	57	100.00	KOSPI	화학	N	N	N	N	N	2165	0	3	0.00	2844500	1299	1.00	2175	2195	2165	2810	1520	2165	2189.76	0.98	-386	2225	2195	2150	2120	2075	2210	2135	77	645	500	1550	5	1	15326438	332	-69.84	0.30	12	0.01	-31.00	7237.00	2850	20230925	-24.04	1991	20240806	8.74	2700	-19.81	20240131	1991	8.74	20240806	2845	-23.90	20231110	1991	8.74	20240806	0.13	N	024070	500	76 억	150338	N	N	0	N	N
137	20241007	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2165	25	2	1.17	279195900	130119	160.68	2125	2180	2105	2780	1500	2140	2145.70	0.98	10	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	332	-69.84	0.30	12	0.85	-31.00	7237.00	2850	20230925	-24.04	1991	20240806	8.74	2700	-19.81	20240131	1991	8.74	20240806	2845	-23.90	20231110	1991	8.74	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
138	20241007	150341	57	100.00	KOSPI	화학	N	N	N	N	N	2160	20	2	0.93	274974545	128167	158.27	2125	2180	2105	2780	1500	2140	2145.44	0.98	830	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	331	-69.68	0.30	12	0.84	-31.00	7237.00	2850	20230925	-24.21	1991	20240806	8.49	2700	-20.00	20240131	1991	8.49	20240806	2845	-24.08	20231110	1991	8.49	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
139	20241007	140356	57	100.00	KOSPI	화학	N	N	N	N	N	2155	15	2	0.70	212115680	98916	122.15	2125	2180	2105	2780	1500	2140	2144.40	0.98	1868	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.65	-31.00	7237.00	2850	20230925	-24.39	1991	20240806	8.24	2700	-20.19	20240131	1991	8.24	20240806	2845	-24.25	20231110	1991	8.24	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
140	20241007	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2150	10	2	0.47	120002795	56128	69.31	2125	2180	2105	2780	1500	2140	2138.02	0.98	2548	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	330	-69.35	0.30	12	0.37	-31.00	7237.00	2850	20230925	-24.56	1991	20240806	7.99	2700	-20.37	20240131	1991	7.99	20240806	2845	-24.43	20231110	1991	7.99	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
141	20241007	120405	57	100.00	KOSPI	화학	N	N	N	N	N	2145	5	2	0.23	118933400	55626	68.69	2125	2180	2105	2780	1500	2140	2138.09	0.98	2548	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	329	-69.19	0.30	12	0.36	-31.00	7237.00	2850	20230925	-24.74	1991	20240806	7.73	2700	-20.56	20240131	1991	7.73	20240806	2845	-24.60	20231110	1991	7.73	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
142	20241007	110337	57	100.00	KOSPI	화학	N	N	N	N	N	2130	-10	5	-0.47	118909865	55615	68.68	2125	2180	2105	2780	1500	2140	2138.09	0.98	2548	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	326	-68.71	0.29	12	0.36	-31.00	7237.00	2850	20230925	-25.26	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
143	20241007	100335	57	100.00	KOSPI	화학	N	N	N	N	N	2135	-5	5	-0.23	100845455	47163	58.24	2125	2180	2105	2780	1500	2140	2138.23	0.98	2578	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	327	-68.87	0.30	12	0.31	-31.00	7237.00	2850	20230925	-25.09	1991	20240806	7.23	2700	-20.93	20240131	1991	7.23	20240806	2845	-24.96	20231110	1991	7.23	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
144	20241007	090316	57	100.00	KOSPI	화학	N	N	N	N	N	2125	-15	5	-0.70	497250	234	0.29	2125	2125	2125	2780	1500	2140	2125.00	0.98	-34	2243	2191	2118	2066	1993	2217	2092	77	640	500	1540	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2850	20230925	-25.44	1991	20240806	6.73	2700	-21.30	20240131	1991	6.73	20240806	2845	-25.31	20231110	1991	6.73	20240806	0.13	N	024070	500	76 억	150328	N	N	0	N	N
145	20241004	160326	57	100.00	KOSPI	화학	N	N	N	N	N	2140	75	2	3.63	170077625	80976	266.59	2065	2170	2045	2680	1450	2065	2100.35	0.99	-1331	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	328	-69.03	0.30	12	0.53	-31.00	7237.00	2850	20230925	-24.91	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2845	-24.78	20231110	1991	7.48	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
146	20241004	150327	57	100.00	KOSPI	화학	N	N	N	N	N	2120	55	2	2.66	168717885	80338	264.49	2065	2170	2045	2680	1450	2065	2100.10	0.99	-1482	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	325	-68.39	0.29	12	0.52	-31.00	7237.00	2850	20230925	-25.61	1991	20240806	6.48	2700	-21.48	20240131	1991	6.48	20240806	2845	-25.48	20231110	1991	6.48	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
147	20241004	140329	57	100.00	KOSPI	화학	N	N	N	N	N	2130	65	2	3.15	167776485	79893	263.02	2065	2170	2045	2680	1450	2065	2100.01	0.99	-1482	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	326	-68.71	0.29	12	0.52	-31.00	7237.00	2850	20230925	-25.26	1991	20240806	6.98	2700	-21.11	20240131	1991	6.98	20240806	2845	-25.13	20231110	1991	6.98	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
148	20241004	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2090	25	2	1.21	102993575	49216	162.03	2065	2170	2045	2680	1450	2065	2092.68	0.99	543	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	320	-67.42	0.29	12	0.32	-31.00	7237.00	2850	20230925	-26.67	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
149	20241004	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2105	40	2	1.94	76535490	36670	120.72	2065	2170	2045	2680	1450	2065	2087.14	0.99	1052	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	323	-67.90	0.29	12	0.24	-31.00	7237.00	2850	20230925	-26.14	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
150	20241004	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2085	20	2	0.97	28811695	13879	45.69	2065	2170	2045	2680	1450	2065	2075.92	0.99	565	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	320	-67.26	0.29	12	0.09	-31.00	7237.00	2850	20230925	-26.84	1991	20240806	4.72	2700	-22.78	20240131	1991	4.72	20240806	2845	-26.71	20231110	1991	4.72	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
151	20241004	100326	57	100.00	KOSPI	화학	N	N	N	N	N	2070	5	2	0.24	13776465	6678	21.99	2065	2170	2045	2680	1450	2065	2062.96	0.99	611	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	317	-66.77	0.29	12	0.04	-31.00	7237.00	2850	20230925	-27.37	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
152	20241004	090323	57	100.00	KOSPI	화학	N	N	N	N	N	2170	105	2	5.08	346850	167	0.55	2065	2170	2065	2680	1450	2065	2076.95	0.99	147	2148	2106	2073	2031	1998	2090	2015	77	615	500	1480	5	1	15326438	333	-70.00	0.30	12	0.00	-31.00	7237.00	2850	20230925	-23.86	1991	20240806	8.99	2700	-19.63	20240131	1991	8.99	20240806	2845	-23.73	20231110	1991	8.99	20240806	0.13	N	024070	500	76 억	151652	N	N	0	N	N
153	20241002	160324	57	100.00	KOSPI	화학	N	N	N	N	N	2065	-30	5	-1.43	63388265	30368	96.72	2090	2115	2040	2720	1470	2095	2087.34	0.99	-1062	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	316	-66.61	0.29	12	0.20	-31.00	7237.00	2850	20230920	-27.54	1991	20240806	3.72	2700	-23.52	20240131	1991	3.72	20240806	2845	-27.42	20231110	1991	3.72	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
154	20241002	150329	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-20	5	-0.95	62392515	29886	95.18	2090	2115	2040	2720	1470	2095	2087.68	0.99	-1072	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.19	-31.00	7237.00	2850	20230920	-27.19	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
155	20241002	140327	57	100.00	KOSPI	화학	N	N	N	N	N	2070	-25	5	-1.19	36705340	17652	56.22	2090	2110	2040	2720	1470	2095	2079.39	0.99	-207	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	317	-66.77	0.29	12	0.12	-31.00	7237.00	2850	20230920	-27.37	1991	20240806	3.97	2700	-23.33	20240131	1991	3.97	20240806	2845	-27.24	20231110	1991	3.97	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
156	20241002	130326	57	100.00	KOSPI	화학	N	N	N	N	N	2080	-15	5	-0.72	36633125	17617	56.11	2090	2110	2040	2720	1470	2095	2079.42	0.99	-207	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	319	-67.10	0.29	12	0.11	-31.00	7237.00	2850	20230920	-27.02	1991	20240806	4.47	2700	-22.96	20240131	1991	4.47	20240806	2845	-26.89	20231110	1991	4.47	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
157	20241002	120324	57	100.00	KOSPI	화학	N	N	N	N	N	2075	-20	5	-0.95	35821550	17224	54.86	2090	2110	2040	2720	1470	2095	2079.75	0.99	-207	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	318	-66.94	0.29	12	0.11	-31.00	7237.00	2850	20230920	-27.19	1991	20240806	4.22	2700	-23.15	20240131	1991	4.22	20240806	2845	-27.07	20231110	1991	4.22	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
158	20241002	110320	57	100.00	KOSPI	화학	N	N	N	N	N	2095	0	3	0.00	29019010	13916	44.32	2090	2110	2050	2720	1470	2095	2085.30	0.99	-379	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	321	-67.58	0.29	12	0.09	-31.00	7237.00	2850	20230920	-26.49	1991	20240806	5.22	2700	-22.41	20240131	1991	5.22	20240806	2845	-26.36	20231110	1991	5.22	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
159	20241002	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2105	10	2	0.48	28411620	13626	43.40	2090	2110	2050	2720	1470	2095	2085.10	0.99	-378	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	323	-67.90	0.29	12	0.09	-31.00	7237.00	2850	20230920	-26.14	1991	20240806	5.73	2700	-22.04	20240131	1991	5.73	20240806	2845	-26.01	20231110	1991	5.73	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N
160	20241002	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2090	-5	5	-0.24	1024100	490	1.56	2090	2090	2090	2720	1470	2095	2090.00	0.99	-72	2245	2170	2115	2040	1985	2207	2077	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.00	-31.00	7237.00	2850	20230920	-26.67	1991	20240806	4.97	2700	-22.59	20240131	1991	4.97	20240806	2845	-26.54	20231110	1991	4.97	20240806	0.13	N	024070	500	76 억	152492	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History