KissMeData/024890/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160351	57	100.00	KOSPI		화학	N	N	N	N	N	1872	-35	5	-1.84	84302352	44723	138.47	1907	1907	1859	2475	1335	1907	1884.99	0.71	-12625	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	772	-8.00	1.22	12	0.11	-234.00	1535.00	3570	20230518	-47.56	1830	20231027	2.30	3570	-47.56	20230518	1830	2.30	20231027	3570	-47.56	20230518	1830	2.30	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
3	20231031	150356	57	100.00	KOSPI		화학	N	N	N	N	N	1872	-35	5	-1.84	81644806	43303	134.07	1907	1907	1859	2475	1335	1907	1885.43	0.71	-12322	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	772	-8.00	1.22	12	0.10	-234.00	1535.00	3570	20230518	-47.56	1830	20231027	2.30	3570	-47.56	20230518	1830	2.30	20231027	3570	-47.56	20230518	1830	2.30	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
4	20231031	140359	57	100.00	KOSPI		화학	N	N	N	N	N	1881	-26	5	-1.36	67662745	35835	110.95	1907	1907	1859	2475	1335	1907	1888.17	0.71	-12519	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	776	-8.04	1.23	12	0.09	-234.00	1535.00	3570	20230518	-47.31	1830	20231027	2.79	3570	-47.31	20230518	1830	2.79	20231027	3570	-47.31	20230518	1830	2.79	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
5	20231031	130356	57	100.00	KOSPI		화학	N	N	N	N	N	1882	-25	5	-1.31	63579778	33654	104.20	1907	1907	1859	2475	1335	1907	1889.22	0.71	-11233	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	776	-8.04	1.23	12	0.08	-234.00	1535.00	3570	20230518	-47.28	1830	20231027	2.84	3570	-47.28	20230518	1830	2.84	20231027	3570	-47.28	20230518	1830	2.84	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
6	20231031	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1876	-31	5	-1.63	54844063	28986	89.74	1907	1907	1859	2475	1335	1907	1892.09	0.71	-9826	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	774	-8.02	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.45	1830	20231027	2.51	3570	-47.45	20230518	1830	2.51	20231027	3570	-47.45	20230518	1830	2.51	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
7	20231031	110404	57	100.00	KOSPI		화학	N	N	N	N	N	1896	-11	5	-0.58	50267197	26560	82.23	1907	1907	1859	2475	1335	1907	1892.59	0.71	-8565	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	782	-8.10	1.24	12	0.06	-234.00	1535.00	3570	20230518	-46.89	1830	20231027	3.61	3570	-46.89	20230518	1830	3.61	20231027	3570	-46.89	20230518	1830	3.61	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
8	20231031	100359	57	100.00	KOSPI		화학	N	N	N	N	N	1896	-11	5	-0.58	30091526	15867	49.13	1907	1907	1893	2475	1335	1907	1896.48	0.71	-4542	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	782	-8.10	1.24	12	0.04	-234.00	1535.00	3570	20230518	-46.89	1830	20231027	3.61	3570	-46.89	20230518	1830	3.61	20231027	3570	-46.89	20230518	1830	3.61	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
9	20231031	090354	57	100.00	KOSPI		화학	N	N	N	N	N	1899	-8	5	-0.42	1983542	1044	3.23	1907	1907	1894	2475	1335	1907	1899.94	0.71	-454	1967	1936	1884	1853	1801	1952	1869	206	568	500	1180	1	1	41249152	783	-8.12	1.24	12	0.00	-234.00	1535.00	3570	20230518	-46.81	1830	20231027	3.77	3570	-46.81	20230518	1830	3.77	20231027	3570	-46.81	20230518	1830	3.77	20231027	1.54	N	024890	500	206 억	293638	N	N	0	N	N
10	20231030	160352	57	100.00	KOSPI		화학	N	N	N	N	N	1907	42	2	2.25	60839047	32298	87.86	1832	1915	1832	2420	1306	1865	1883.66	0.69	8543	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	787	-8.15	1.24	12	0.08	-234.00	1535.00	3570	20230518	-46.58	1830	20231027	4.21	3570	-46.58	20230518	1830	4.21	20231027	3570	-46.58	20230518	1830	4.21	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
11	20231030	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1899	34	2	1.82	58797212	31226	84.95	1832	1915	1832	2420	1306	1865	1882.96	0.69	8793	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	783	-8.12	1.24	12	0.08	-234.00	1535.00	3570	20230518	-46.81	1830	20231027	3.77	3570	-46.81	20230518	1830	3.77	20231027	3570	-46.81	20230518	1830	3.77	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
12	20231030	140346	57	100.00	KOSPI		화학	N	N	N	N	N	1894	29	2	1.55	58323219	30976	84.27	1832	1915	1832	2420	1306	1865	1882.85	0.69	8791	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	781	-8.09	1.23	12	0.08	-234.00	1535.00	3570	20230518	-46.95	1830	20231027	3.50	3570	-46.95	20230518	1830	3.50	20231027	3570	-46.95	20230518	1830	3.50	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
13	20231030	130345	57	100.00	KOSPI		화학	N	N	N	N	N	1901	36	2	1.93	57034330	30296	82.42	1832	1915	1832	2420	1306	1865	1882.57	0.69	8403	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	784	-8.12	1.24	12	0.07	-234.00	1535.00	3570	20230518	-46.75	1830	20231027	3.88	3570	-46.75	20230518	1830	3.88	20231027	3570	-46.75	20230518	1830	3.88	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
14	20231030	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1914	49	2	2.63	52140730	27715	75.39	1832	1915	1832	2420	1306	1865	1881.32	0.69	7939	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	790	-8.18	1.25	12	0.07	-234.00	1535.00	3570	20230518	-46.39	1830	20231027	4.59	3570	-46.39	20230518	1830	4.59	20231027	3570	-46.39	20230518	1830	4.59	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
15	20231030	110341	57	100.00	KOSPI		화학	N	N	N	N	N	1892	27	2	1.45	33408340	17872	48.62	1832	1899	1832	2420	1306	1865	1869.31	0.69	3373	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	780	-8.09	1.23	12	0.04	-234.00	1535.00	3570	20230518	-47.00	1830	20231027	3.39	3570	-47.00	20230518	1830	3.39	20231027	3570	-47.00	20230518	1830	3.39	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
16	20231030	100343	57	100.00	KOSPI		화학	N	N	N	N	N	1856	-9	5	-0.48	8794433	4771	12.98	1832	1865	1832	2420	1306	1865	1843.31	0.69	-212	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	766	-7.93	1.21	12	0.01	-234.00	1535.00	3570	20230518	-48.01	1830	20231027	1.42	3570	-48.01	20230518	1830	1.42	20231027	3570	-48.01	20230518	1830	1.42	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
17	20231030	090338	57	100.00	KOSPI		화학	N	N	N	N	N	1837	-28	5	-1.50	4741266	2588	7.04	1832	1837	1832	2420	1306	1865	1832.02	0.69	190	1901	1882	1856	1837	1811	1892	1847	206	555	500	1150	1	1	41249152	758	-7.85	1.20	12	0.01	-234.00	1535.00	3570	20230518	-48.54	1830	20231027	0.38	3570	-48.54	20230518	1830	0.38	20231027	3570	-48.54	20230518	1830	0.38	20231027	1.53	N	024890	500	206 억	282868	N	N	0	N	N
18	20231027	160326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1865	2	2	0.11	67980416	36743	41.64	1830	1875	1830	2420	1305	1863	1850.16	0.69	-2069	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	769	-7.97	1.21	12	0.09	-234.00	1535.00	3570	20230518	-47.76	1830	20231027	1.91	3570	-47.76	20230518	1830	1.91	20231027	3570	-47.76	20230518	1830	1.91	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
19	20231027	150341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1864	1	2	0.05	63550659	34368	38.94	1830	1875	1830	2420	1305	1863	1849.12	0.69	-1825	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	769	-7.97	1.21	12	0.08	-234.00	1535.00	3570	20230518	-47.79	1830	20231027	1.86	3570	-47.79	20230518	1830	1.86	20231027	3570	-47.79	20230518	1830	1.86	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
20	20231027	140341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1846	-17	5	-0.91	51369117	27816	31.52	1830	1875	1830	2420	1305	1863	1846.75	0.69	-1512	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	761	-7.89	1.20	12	0.07	-234.00	1535.00	3570	20230518	-48.29	1830	20231027	0.87	3570	-48.29	20230518	1830	0.87	20231027	3570	-48.29	20230518	1830	0.87	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
21	20231027	130338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1847	-16	5	-0.86	43761558	23699	26.86	1830	1875	1830	2420	1305	1863	1846.56	0.69	-1645	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	762	-7.89	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.26	1830	20231027	0.93	3570	-48.26	20230518	1830	0.93	20231027	3570	-48.26	20230518	1830	0.93	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
22	20231027	120343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1865	2	2	0.11	38350073	20779	23.55	1830	1875	1830	2420	1305	1863	1845.62	0.69	-689	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	769	-7.97	1.21	12	0.05	-234.00	1535.00	3570	20230518	-47.76	1830	20231027	1.91	3570	-47.76	20230518	1830	1.91	20231027	3570	-47.76	20230518	1830	1.91	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
23	20231027	110345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1868	5	2	0.27	33841767	18355	20.80	1830	1875	1830	2420	1305	1863	1843.74	0.69	-982	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	771	-7.98	1.22	12	0.04	-234.00	1535.00	3570	20230518	-47.68	1830	20231027	2.08	3570	-47.68	20230518	1830	2.08	20231027	3570	-47.68	20230518	1830	2.08	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
24	20231027	100342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1834	-29	5	-1.56	17320899	9418	10.67	1830	1851	1830	2420	1305	1863	1839.13	0.69	-3590	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	757	-7.84	1.19	12	0.02	-234.00	1535.00	3570	20230518	-48.63	1830	20231027	0.22	3570	-48.63	20230518	1830	0.22	20231027	3570	-48.63	20230518	1830	0.22	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
25	20231027	090339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1836	-27	5	-1.45	3910213	2135	2.42	1830	1849	1830	2420	1305	1863	1831.48	0.69	-432	1960	1911	1883	1834	1806	1897	1820	206	557	500	1150	1	1	41249152	757	-7.85	1.20	12	0.01	-234.00	1535.00	3570	20230518	-48.57	1830	20231027	0.33	3570	-48.57	20230518	1830	0.33	20231027	3570	-48.57	20230518	1830	0.33	20231027	1.54	N	024890	500	206 억	282736	N	N	0	N	N
26	20231026	160336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1863	-69	5	-3.57	159143321	84948	163.43	1932	1932	1855	2510	1353	1932	1873.42	0.78	-37131	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	768	-7.96	1.21	12	0.21	-234.00	1535.00	3570	20230518	-47.82	1855	20231026	0.43	3570	-47.82	20230518	1855	0.43	20231026	3570	-47.82	20230518	1855	0.43	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
27	20231026	150337	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1862	-70	5	-3.62	155556657	83020	159.72	1932	1932	1855	2510	1353	1932	1873.73	0.78	-36415	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	768	-7.96	1.21	12	0.20	-234.00	1535.00	3570	20230518	-47.84	1855	20231026	0.38	3570	-47.84	20230518	1855	0.38	20231026	3570	-47.84	20230518	1855	0.38	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
28	20231026	140338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1863	-69	5	-3.57	121690757	64819	124.71	1932	1932	1862	2510	1353	1932	1877.39	0.78	-33629	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	768	-7.96	1.21	12	0.16	-234.00	1535.00	3570	20230518	-47.82	1862	20231026	0.05	3570	-47.82	20230518	1862	0.05	20231026	3570	-47.82	20230518	1862	0.05	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
29	20231026	130337	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1873	-59	5	-3.05	77679320	41278	79.42	1932	1932	1862	2510	1353	1932	1881.86	0.78	-14548	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	773	-8.00	1.22	12	0.10	-234.00	1535.00	3570	20230518	-47.54	1862	20231026	0.59	3570	-47.54	20230518	1862	0.59	20231026	3570	-47.54	20230518	1862	0.59	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
30	20231026	120336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1874	-58	5	-3.00	64566544	34317	66.02	1932	1932	1862	2510	1353	1932	1881.47	0.78	-12079	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	773	-8.01	1.22	12	0.08	-234.00	1535.00	3570	20230518	-47.51	1862	20231026	0.64	3570	-47.51	20230518	1862	0.64	20231026	3570	-47.51	20230518	1862	0.64	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
31	20231026	110339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1880	-52	5	-2.69	54874267	29149	56.08	1932	1932	1862	2510	1353	1932	1882.54	0.78	-9188	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	775	-8.03	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.34	1862	20231026	0.97	3570	-47.34	20230518	1862	0.97	20231026	3570	-47.34	20230518	1862	0.97	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
32	20231026	100339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1870	-62	5	-3.21	46211317	24528	47.19	1932	1932	1862	2510	1353	1932	1884.02	0.78	-10962	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	771	-7.99	1.22	12	0.06	-234.00	1535.00	3570	20230518	-47.62	1862	20231026	0.43	3570	-47.62	20230518	1862	0.43	20231026	3570	-47.62	20230518	1862	0.43	20231026	1.55	N	024890	500	206 억	320376	N	N	0	N	N
33	20231026	090336	57	100.00	KOSPI		화학	N	N	N	N	N	1920	-12	5	-0.62	2080529	1077	2.07	1932	1932	1920	2510	1353	1932	1931.78	0.78	-346	1981	1956	1942	1917	1903	1949	1910	206	578	500	1190	1	1	41249152	792	-8.21	1.25	12	0.00	-234.00	1535.00	3570	20230518	-46.22	1883	20231024	1.96	3570	-46.22	20230518	1883	1.96	20231024	3570	-46.22	20230518	1883	1.96	20231024	1.55	N	024890	500	206 억	320376	N	N	0	N	N
34	20231025	160338	57	100.00	KOSPI		화학	N	N	N	N	N	1932	-45	5	-2.28	100088841	51532	74.24	1940	1967	1928	2570	1384	1977	1942.28	0.81	-14056	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	797	-8.26	1.26	12	0.12	-234.00	1535.00	3570	20230518	-45.88	1883	20231024	2.60	3570	-45.88	20230518	1883	2.60	20231024	3570	-45.88	20230518	1883	2.60	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
35	20231025	150339	57	100.00	KOSPI		화학	N	N	N	N	N	1938	-39	5	-1.97	85158125	43818	63.12	1940	1967	1928	2570	1384	1977	1943.45	0.81	-11272	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	799	-8.28	1.26	12	0.11	-234.00	1535.00	3570	20230518	-45.71	1883	20231024	2.92	3570	-45.71	20230518	1883	2.92	20231024	3570	-45.71	20230518	1883	2.92	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
36	20231025	140336	57	100.00	KOSPI		화학	N	N	N	N	N	1932	-45	5	-2.28	60458375	31086	44.78	1940	1967	1928	2570	1384	1977	1944.87	0.81	-5638	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	797	-8.26	1.26	12	0.08	-234.00	1535.00	3570	20230518	-45.88	1883	20231024	2.60	3570	-45.88	20230518	1883	2.60	20231024	3570	-45.88	20230518	1883	2.60	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
37	20231025	130337	57	100.00	KOSPI		화학	N	N	N	N	N	1951	-26	5	-1.32	40590842	20837	30.02	1940	1967	1936	2570	1384	1977	1948.02	0.81	869	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	805	-8.34	1.27	12	0.05	-234.00	1535.00	3570	20230518	-45.35	1883	20231024	3.61	3570	-45.35	20230518	1883	3.61	20231024	3570	-45.35	20230518	1883	3.61	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
38	20231025	120335	57	100.00	KOSPI		화학	N	N	N	N	N	1959	-18	5	-0.91	38125628	19571	28.19	1940	1967	1936	2570	1384	1977	1948.07	0.81	2052	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	808	-8.37	1.28	12	0.05	-234.00	1535.00	3570	20230518	-45.13	1883	20231024	4.04	3570	-45.13	20230518	1883	4.04	20231024	3570	-45.13	20230518	1883	4.04	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
39	20231025	110336	57	100.00	KOSPI		화학	N	N	N	N	N	1951	-26	5	-1.32	23829868	12246	17.64	1940	1967	1936	2570	1384	1977	1945.93	0.81	-26	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	805	-8.34	1.27	12	0.03	-234.00	1535.00	3570	20230518	-45.35	1883	20231024	3.61	3570	-45.35	20230518	1883	3.61	20231024	3570	-45.35	20230518	1883	3.61	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
40	20231025	100335	57	100.00	KOSPI		화학	N	N	N	N	N	1947	-30	5	-1.52	20767419	10675	15.38	1940	1967	1936	2570	1384	1977	1945.43	0.81	-753	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	803	-8.32	1.27	12	0.03	-234.00	1535.00	3570	20230518	-45.46	1883	20231024	3.40	3570	-45.46	20230518	1883	3.40	20231024	3570	-45.46	20230518	1883	3.40	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
41	20231025	090336	57	100.00	KOSPI		화학	N	N	N	N	N	1946	-31	5	-1.57	1951961	1006	1.45	1940	1947	1940	2570	1384	1977	1940.32	0.81	45	2039	2007	1945	1913	1851	2024	1930	206	593	500	1220	1	1	41249152	803	-8.32	1.27	12	0.00	-234.00	1535.00	3570	20230518	-45.49	1883	20231024	3.35	3570	-45.49	20230518	1883	3.35	20231024	3570	-45.49	20230518	1883	3.35	20231024	1.56	N	024890	500	206 억	334018	N	N	2	N	N
42	20231024	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1977	62	2	3.24	132954386	69294	130.98	1896	1977	1883	2485	1341	1915	1918.70	0.78	9042	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	815	-8.45	1.29	12	0.17	-234.00	1535.00	3570	20230518	-44.62	1883	20231024	4.99	3570	-44.62	20230518	1883	4.99	20231024	3570	-44.62	20230518	1883	4.99	20231024	1.64	N	024890	500	206 억	321215	N	N	2	N	N
43	20231024	150335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1965	50	2	2.61	129622960	67606	127.79	1896	1965	1883	2485	1341	1915	1917.33	0.78	9285	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	811	-8.40	1.28	12	0.16	-234.00	1535.00	3570	20230518	-44.96	1883	20231024	4.35	3570	-44.96	20230518	1883	4.35	20231024	3570	-44.96	20230518	1883	4.35	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
44	20231024	140329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1926	11	2	0.57	90910504	47660	90.08	1896	1935	1883	2485	1341	1915	1907.48	0.78	-1882	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	794	-8.23	1.25	12	0.12	-234.00	1535.00	3570	20230518	-46.05	1883	20231024	2.28	3570	-46.05	20230518	1883	2.28	20231024	3570	-46.05	20230518	1883	2.28	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
45	20231024	130334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1916	1	2	0.05	76711848	40266	76.11	1896	1935	1883	2485	1341	1915	1905.13	0.78	-5929	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	790	-8.19	1.25	12	0.10	-234.00	1535.00	3570	20230518	-46.33	1883	20231024	1.75	3570	-46.33	20230518	1883	1.75	20231024	3570	-46.33	20230518	1883	1.75	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
46	20231024	120338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1920	5	2	0.26	75012622	39380	74.43	1896	1935	1883	2485	1341	1915	1904.84	0.78	-5963	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	792	-8.21	1.25	12	0.10	-234.00	1535.00	3570	20230518	-46.22	1883	20231024	1.96	3570	-46.22	20230518	1883	1.96	20231024	3570	-46.22	20230518	1883	1.96	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
47	20231024	110333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1884	-31	5	-1.62	69868586	36671	69.31	1896	1935	1883	2485	1341	1915	1905.28	0.78	-7418	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	777	-8.05	1.23	12	0.09	-234.00	1535.00	3570	20230518	-47.23	1883	20231024	0.05	3570	-47.23	20230518	1883	0.05	20231024	3570	-47.23	20230518	1883	0.05	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
48	20231024	100330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1903	-12	5	-0.63	37690833	19680	37.20	1896	1935	1896	2485	1341	1915	1915.18	0.78	574	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	785	-8.13	1.24	12	0.05	-234.00	1535.00	3570	20230518	-46.69	1896	20231024	0.37	3570	-46.69	20230518	1896	0.37	20231024	3570	-46.69	20230518	1896	0.37	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
49	20231024	090332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1925	10	2	0.52	13604767	7154	13.52	1896	1925	1896	2485	1341	1915	1901.70	0.78	2093	1962	1938	1919	1895	1876	1950	1907	206	570	500	1180	1	1	41249152	794	-8.23	1.25	12	0.02	-234.00	1535.00	3570	20230518	-46.08	1896	20231024	1.53	3570	-46.08	20230518	1896	1.53	20231024	3570	-46.08	20230518	1896	1.53	20231024	1.64	N	024890	500	206 억	321215	N	N	0	N	N
50	20231023	160328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1915	-23	5	-1.19	101569685	52896	31.31	1900	1943	1900	2515	1357	1938	1920.18	0.82	-16785	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	790	-8.18	1.25	12	0.13	-234.00	1535.00	3570	20230518	-46.36	1900	20231023	0.79	3570	-46.36	20230518	1900	0.79	20231023	3570	-46.36	20230518	1900	0.79	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
51	20231023	150327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1918	-20	5	-1.03	98237060	51155	30.28	1900	1943	1900	2515	1357	1938	1920.38	0.82	-16388	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	791	-8.20	1.25	12	0.12	-234.00	1535.00	3570	20230518	-46.27	1900	20231023	0.95	3570	-46.27	20230518	1900	0.95	20231023	3570	-46.27	20230518	1900	0.95	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
52	20231023	140330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1912	-26	5	-1.34	85156639	44320	26.24	1900	1943	1900	2515	1357	1938	1921.40	0.82	-14060	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	789	-8.17	1.25	12	0.11	-234.00	1535.00	3570	20230518	-46.44	1900	20231023	0.63	3570	-46.44	20230518	1900	0.63	20231023	3570	-46.44	20230518	1900	0.63	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
53	20231023	130329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1924	-14	5	-0.72	67437588	35066	20.76	1900	1943	1900	2515	1357	1938	1923.16	0.82	-11022	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	794	-8.22	1.25	12	0.09	-234.00	1535.00	3570	20230518	-46.11	1900	20231023	1.26	3570	-46.11	20230518	1900	1.26	20231023	3570	-46.11	20230518	1900	1.26	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
54	20231023	120327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1915	-23	5	-1.19	64049723	33300	19.71	1900	1943	1900	2515	1357	1938	1923.42	0.82	-10947	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	790	-8.18	1.25	12	0.08	-234.00	1535.00	3570	20230518	-46.36	1900	20231023	0.79	3570	-46.36	20230518	1900	0.79	20231023	3570	-46.36	20230518	1900	0.79	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
55	20231023	110328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1936	-2	5	-0.10	41358251	21525	12.74	1900	1943	1900	2515	1357	1938	1921.41	0.82	-4277	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	799	-8.27	1.26	12	0.05	-234.00	1535.00	3570	20230518	-45.77	1900	20231023	1.89	3570	-45.77	20230518	1900	1.89	20231023	3570	-45.77	20230518	1900	1.89	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
56	20231023	100326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1941	3	2	0.15	39395611	20510	12.14	1900	1943	1900	2515	1357	1938	1920.80	0.82	-4365	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	801	-8.29	1.26	12	0.05	-234.00	1535.00	3570	20230518	-45.63	1900	20231023	2.16	3570	-45.63	20230518	1900	2.16	20231023	3570	-45.63	20230518	1900	2.16	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
57	20231023	090332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1929	-9	5	-0.46	10779183	5663	3.35	1900	1938	1900	2515	1357	1938	1903.44	0.82	1315	2020	1978	1954	1912	1888	1967	1901	206	577	500	1200	1	1	41249152	796	-8.24	1.26	12	0.01	-234.00	1535.00	3570	20230518	-45.97	1900	20231023	1.53	3570	-45.97	20230518	1900	1.53	20231023	3570	-45.97	20230518	1900	1.53	20231023	1.68	N	024890	500	206 억	336566	N	N	0	N	N
58	20231020	160328	57	100.00	KOSPI		화학	N	N	N	N	N	1938	-62	5	-3.10	326408930	167488	106.97	1950	1996	1930	2600	1400	2000	1948.87	0.83	-3215	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	799	-8.28	1.26	12	0.41	-234.00	1535.00	3570	20230518	-45.71	1913	20231006	1.31	3570	-45.71	20230518	1913	1.31	20231006	3570	-45.71	20230518	1913	1.31	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
59	20231020	150327	57	100.00	KOSPI		화학	N	N	N	N	N	1941	-59	5	-2.95	308400220	158204	101.04	1950	1996	1930	2600	1400	2000	1949.38	0.83	-1951	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	801	-8.29	1.26	12	0.38	-234.00	1535.00	3570	20230518	-45.63	1913	20231006	1.46	3570	-45.63	20230518	1913	1.46	20231006	3570	-45.63	20230518	1913	1.46	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
60	20231020	140329	57	100.00	KOSPI		화학	N	N	N	N	N	1964	-36	5	-1.80	279992634	143626	91.73	1950	1996	1930	2600	1400	2000	1949.46	0.83	-5763	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	810	-8.39	1.28	12	0.35	-234.00	1535.00	3570	20230518	-44.99	1913	20231006	2.67	3570	-44.99	20230518	1913	2.67	20231006	3570	-44.99	20230518	1913	2.67	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
61	20231020	130321	57	100.00	KOSPI		화학	N	N	N	N	N	1950	-50	5	-2.50	262255001	134577	85.95	1950	1996	1930	2600	1400	2000	1948.74	0.83	-12471	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	804	-8.33	1.27	12	0.33	-234.00	1535.00	3570	20230518	-45.38	1913	20231006	1.93	3570	-45.38	20230518	1913	1.93	20231006	3570	-45.38	20230518	1913	1.93	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
62	20231020	120325	57	100.00	KOSPI		화학	N	N	N	N	N	1950	-50	5	-2.50	238251981	122271	78.09	1950	1996	1930	2600	1400	2000	1948.56	0.83	-12939	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	804	-8.33	1.27	12	0.30	-234.00	1535.00	3570	20230518	-45.38	1913	20231006	1.93	3570	-45.38	20230518	1913	1.93	20231006	3570	-45.38	20230518	1913	1.93	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
63	20231020	110328	57	100.00	KOSPI		화학	N	N	N	N	N	1931	-69	5	-3.45	194171670	99505	63.55	1950	1996	1930	2600	1400	2000	1951.38	0.83	-18460	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	797	-8.25	1.26	12	0.24	-234.00	1535.00	3570	20230518	-45.91	1913	20231006	0.94	3570	-45.91	20230518	1913	0.94	20231006	3570	-45.91	20230518	1913	0.94	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
64	20231020	100325	57	100.00	KOSPI		화학	N	N	N	N	N	1935	-65	5	-3.25	149664290	76488	48.85	1950	1996	1932	2600	1400	2000	1956.70	0.83	-12376	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	798	-8.27	1.26	12	0.19	-234.00	1535.00	3570	20230518	-45.80	1913	20231006	1.15	3570	-45.80	20230518	1913	1.15	20231006	3570	-45.80	20230518	1913	1.15	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
65	20231020	090327	57	100.00	KOSPI		화학	N	N	N	N	N	1980	-20	5	-1.00	47057158	23922	15.28	1950	1980	1950	2600	1400	2000	1967.11	0.83	8438	2194	2097	2048	1951	1902	2072	1926	206	600	500	1240	1	1	41249152	817	-8.46	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.54	1913	20231006	3.50	3570	-44.54	20230518	1913	3.50	20231006	3570	-44.54	20230518	1913	3.50	20231006	1.66	N	024890	500	206 억	344382	N	N	2	N	N
66	20231019	160325	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-150	5	-6.98	311189188	152500	27.44	2145	2145	1999	2795	1505	2150	2040.86	0.86	-7060	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	825	-8.55	1.30	12	0.37	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
67	20231019	150323	57	100.00	KOSPI		화학	N	N	N	N	N	2005	-145	5	-6.74	276762450	135292	24.34	2145	2145	2000	2795	1505	2150	2045.67	0.86	-7116	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	827	-8.57	1.31	12	0.33	-234.00	1535.00	3570	20230518	-43.84	1913	20231006	4.81	3570	-43.84	20230518	1913	4.81	20231006	3570	-43.84	20230518	1913	4.81	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
68	20231019	140324	57	100.00	KOSPI		화학	N	N	N	N	N	2040	-110	5	-5.12	179568030	87001	15.65	2145	2145	2030	2795	1505	2150	2063.98	0.86	-17033	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	841	-8.72	1.33	12	0.21	-234.00	1535.00	3570	20230518	-42.86	1913	20231006	6.64	3570	-42.86	20230518	1913	6.64	20231006	3570	-42.86	20230518	1913	6.64	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
69	20231019	130323	57	100.00	KOSPI		화학	N	N	N	N	N	2055	-95	5	-4.42	168786395	81715	14.70	2145	2145	2040	2795	1505	2150	2065.55	0.86	-15785	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	848	-8.78	1.34	12	0.20	-234.00	1535.00	3570	20230518	-42.44	1913	20231006	7.42	3570	-42.44	20230518	1913	7.42	20231006	3570	-42.44	20230518	1913	7.42	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
70	20231019	120323	57	100.00	KOSPI		화학	N	N	N	N	N	2040	-110	5	-5.12	154237155	74621	13.43	2145	2145	2040	2795	1505	2150	2066.94	0.86	-14325	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	841	-8.72	1.33	12	0.18	-234.00	1535.00	3570	20230518	-42.86	1913	20231006	6.64	3570	-42.86	20230518	1913	6.64	20231006	3570	-42.86	20230518	1913	6.64	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
71	20231019	110325	57	100.00	KOSPI		화학	N	N	N	N	N	2065	-85	5	-3.95	105808425	51006	9.18	2145	2145	2055	2795	1505	2150	2074.43	0.86	-4384	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	852	-8.82	1.35	12	0.12	-234.00	1535.00	3570	20230518	-42.16	1913	20231006	7.95	3570	-42.16	20230518	1913	7.95	20231006	3570	-42.16	20230518	1913	7.95	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
72	20231019	100322	57	100.00	KOSPI		화학	N	N	N	N	N	2070	-80	5	-3.72	73300505	35258	6.34	2145	2145	2055	2795	1505	2150	2078.98	0.86	4349	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	854	-8.85	1.35	12	0.09	-234.00	1535.00	3570	20230518	-42.02	1913	20231006	8.21	3570	-42.02	20230518	1913	8.21	20231006	3570	-42.02	20230518	1913	8.21	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
73	20231019	090325	57	100.00	KOSPI		화학	N	N	N	N	N	2130	-20	5	-0.93	6150025	2897	0.52	2145	2145	2110	2795	1505	2150	2122.89	0.86	176	2410	2280	2160	2030	1910	2345	2095	206	645	500	1330	5	1	41249152	879	-9.10	1.39	12	0.01	-234.00	1535.00	3570	20230518	-40.34	1913	20231006	11.34	3570	-40.34	20230518	1913	11.34	20231006	3570	-40.34	20230518	1913	11.34	20231006	1.67	N	024890	500	206 억	355143	N	N	2	N	N
74	20231018	160325	57	100.00	KOSPI		화학	N	N	N	N	N	2150	90	2	4.37	1210838145	552220	1346.02	2040	2290	2040	2675	1445	2060	2192.68	0.83	15141	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	887	-9.19	1.40	12	1.34	-234.00	1535.00	3570	20230518	-39.78	1913	20231006	12.39	3570	-39.78	20230518	1913	12.39	20231006	3570	-39.78	20230518	1913	12.39	20231006	1.66	N	024890	500	206 억	341562	N	N	2	N	N
75	20231018	150321	57	100.00	KOSPI		화학	N	N	N	N	N	2145	85	2	4.13	1187713355	541417	1319.69	2040	2290	2040	2675	1445	2060	2193.71	0.83	14774	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	885	-9.17	1.40	12	1.31	-234.00	1535.00	3570	20230518	-39.92	1913	20231006	12.13	3570	-39.92	20230518	1913	12.13	20231006	3570	-39.92	20230518	1913	12.13	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
76	20231018	140321	57	100.00	KOSPI		화학	N	N	N	N	N	2140	80	2	3.88	1154218110	525757	1281.52	2040	2290	2040	2675	1445	2060	2195.35	0.83	13134	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	883	-9.15	1.39	12	1.27	-234.00	1535.00	3570	20230518	-40.06	1913	20231006	11.87	3570	-40.06	20230518	1913	11.87	20231006	3570	-40.06	20230518	1913	11.87	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
77	20231018	130318	57	100.00	KOSPI		화학	N	N	N	N	N	2165	105	2	5.10	1129259170	514139	1253.20	2040	2290	2040	2675	1445	2060	2196.41	0.83	12375	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	893	-9.25	1.41	12	1.25	-234.00	1535.00	3570	20230518	-39.36	1913	20231006	13.17	3570	-39.36	20230518	1913	13.17	20231006	3570	-39.36	20230518	1913	13.17	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
78	20231018	120323	57	100.00	KOSPI		화학	N	N	N	N	N	2165	105	2	5.10	1082470125	492425	1200.28	2040	2290	2040	2675	1445	2060	2198.24	0.83	10324	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	893	-9.25	1.41	12	1.19	-234.00	1535.00	3570	20230518	-39.36	1913	20231006	13.17	3570	-39.36	20230518	1913	13.17	20231006	3570	-39.36	20230518	1913	13.17	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
79	20231018	110321	57	100.00	KOSPI		화학	N	N	N	N	N	2185	125	2	6.07	994634675	451941	1101.60	2040	2290	2040	2675	1445	2060	2200.81	0.83	9721	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	901	-9.34	1.42	12	1.10	-234.00	1535.00	3570	20230518	-38.80	1913	20231006	14.22	3570	-38.80	20230518	1913	14.22	20231006	3570	-38.80	20230518	1913	14.22	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
80	20231018	100322	57	100.00	KOSPI		화학	N	N	N	N	N	2130	70	2	3.40	213476130	99773	243.19	2040	2185	2040	2675	1445	2060	2139.62	0.83	2760	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	879	-9.10	1.39	12	0.24	-234.00	1535.00	3570	20230518	-40.34	1913	20231006	11.34	3570	-40.34	20230518	1913	11.34	20231006	3570	-40.34	20230518	1913	11.34	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
81	20231018	090321	57	100.00	KOSPI		화학	N	N	N	N	N	2040	-20	5	-0.97	1275400	624	1.52	2040	2045	2040	2675	1445	2060	2043.91	0.83	0	2123	2091	2053	2021	1983	2107	2037	206	615	500	1270	5	1	41249152	841	-8.72	1.33	12	0.00	-234.00	1535.00	3570	20230518	-42.86	1913	20231006	6.64	3570	-42.86	20230518	1913	6.64	20231006	3570	-42.86	20230518	1913	6.64	20231006	1.66	N	024890	500	206 억	341562	N	N	3	N	N
82	20231017	160323	57	100.00	KOSPI		화학	N	N	N	N	N	2060	30	2	1.48	84250685	41012	95.61	2015	2085	2015	2635	1425	2030	2054.29	0.81	7356	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	850	-8.80	1.34	12	0.10	-234.00	1535.00	3570	20230518	-42.30	1913	20231006	7.68	3570	-42.30	20230518	1913	7.68	20231006	3570	-42.30	20230518	1913	7.68	20231006	1.66	N	024890	500	206 억	334206	N	N	3	N	N
83	20231017	150321	57	100.00	KOSPI		화학	N	N	N	N	N	2050	20	2	0.99	77093310	37509	87.45	2015	2085	2015	2635	1425	2030	2055.33	0.81	7356	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	846	-8.76	1.34	12	0.09	-234.00	1535.00	3570	20230518	-42.58	1913	20231006	7.16	3570	-42.58	20230518	1913	7.16	20231006	3570	-42.58	20230518	1913	7.16	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
84	20231017	140322	57	100.00	KOSPI		화학	N	N	N	N	N	2045	15	2	0.74	70089200	34093	79.48	2015	2085	2015	2635	1425	2030	2055.82	0.81	6964	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	844	-8.74	1.33	12	0.08	-234.00	1535.00	3570	20230518	-42.72	1913	20231006	6.90	3570	-42.72	20230518	1913	6.90	20231006	3570	-42.72	20230518	1913	6.90	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
85	20231017	130321	57	100.00	KOSPI		화학	N	N	N	N	N	2070	40	2	1.97	48638440	23646	55.13	2015	2085	2015	2635	1425	2030	2056.94	0.81	8233	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	854	-8.85	1.35	12	0.06	-234.00	1535.00	3570	20230518	-42.02	1913	20231006	8.21	3570	-42.02	20230518	1913	8.21	20231006	3570	-42.02	20230518	1913	8.21	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
86	20231017	120322	57	100.00	KOSPI		화학	N	N	N	N	N	2080	50	2	2.46	43920485	21362	49.80	2015	2085	2015	2635	1425	2030	2056.01	0.81	7218	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	858	-8.89	1.36	12	0.05	-234.00	1535.00	3570	20230518	-41.74	1913	20231006	8.73	3570	-41.74	20230518	1913	8.73	20231006	3570	-41.74	20230518	1913	8.73	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
87	20231017	110319	57	100.00	KOSPI		화학	N	N	N	N	N	2070	40	2	1.97	38017595	18519	43.17	2015	2075	2015	2635	1425	2030	2052.90	0.81	7572	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	854	-8.85	1.35	12	0.04	-234.00	1535.00	3570	20230518	-42.02	1913	20231006	8.21	3570	-42.02	20230518	1913	8.21	20231006	3570	-42.02	20230518	1913	8.21	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
88	20231017	100318	57	100.00	KOSPI		화학	N	N	N	N	N	2055	25	2	1.23	23720430	11584	27.01	2015	2065	2015	2635	1425	2030	2047.69	0.81	5605	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	848	-8.78	1.34	12	0.03	-234.00	1535.00	3570	20230518	-42.44	1913	20231006	7.42	3570	-42.44	20230518	1913	7.42	20231006	3570	-42.44	20230518	1913	7.42	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
89	20231017	090320	57	100.00	KOSPI		화학	N	N	N	N	N	2030	0	3	0.00	714730	353	0.82	2015	2030	2015	2635	1425	2030	2024.73	0.81	283	2072	2050	2023	2001	1974	2037	1988	206	605	500	1250	5	1	41249152	837	-8.68	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.14	1913	20231006	6.12	3570	-43.14	20230518	1913	6.12	20231006	3570	-43.14	20230518	1913	6.12	20231006	1.66	N	024890	500	206 억	334206	N	N	2	N	N
90	20231016	160319	57	100.00	KOSPI		화학	N	N	N	N	N	2030	-20	5	-0.98	85501794	42683	89.51	2045	2045	1996	2665	1435	2050	2002.82	0.85	-17243	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	837	-8.68	1.32	12	0.10	-234.00	1535.00	3570	20230518	-43.14	1913	20231006	6.12	3570	-43.14	20230518	1913	6.12	20231006	3570	-43.14	20230518	1913	6.12	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
91	20231016	150318	57	100.00	KOSPI		화학	N	N	N	N	N	2015	-35	5	-1.71	77797209	38867	81.51	2045	2045	1996	2665	1435	2050	2001.63	0.85	-16466	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	831	-8.61	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.56	1913	20231006	5.33	3570	-43.56	20230518	1913	5.33	20231006	3570	-43.56	20230518	1913	5.33	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
92	20231016	140319	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-50	5	-2.44	65710654	32835	68.86	2045	2045	1996	2665	1435	2050	2001.24	0.85	-14710	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	825	-8.55	1.30	12	0.08	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
93	20231016	130319	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-50	5	-2.44	64403974	32182	67.49	2045	2045	1996	2665	1435	2050	2001.24	0.85	-14710	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	825	-8.55	1.30	12	0.08	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
94	20231016	120319	57	100.00	KOSPI		화학	N	N	N	N	N	1996	-54	5	-2.63	61947361	30956	64.92	2045	2045	1996	2665	1435	2050	2001.14	0.85	-14691	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	1	1	41249152	823	-8.53	1.30	12	0.08	-234.00	1535.00	3570	20230518	-44.09	1913	20231006	4.34	3570	-44.09	20230518	1913	4.34	20231006	3570	-44.09	20230518	1913	4.34	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
95	20231016	110318	57	100.00	KOSPI		화학	N	N	N	N	N	1999	-51	5	-2.49	33366712	16651	34.92	2045	2045	1996	2665	1435	2050	2003.89	0.85	-4626	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	1	1	41249152	825	-8.54	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.01	1913	20231006	4.50	3570	-44.01	20230518	1913	4.50	20231006	3570	-44.01	20230518	1913	4.50	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
96	20231016	100314	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-50	5	-2.44	21036643	10487	21.99	2045	2045	1996	2665	1435	2050	2005.97	0.85	-1190	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	825	-8.55	1.30	12	0.03	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
97	20231016	090317	57	100.00	KOSPI		화학	N	N	N	N	N	2030	-20	5	-0.98	120595	59	0.12	2045	2045	2030	2665	1435	2050	2043.98	0.85	-4	2116	2082	2051	2017	1986	2082	2017	206	615	500	1270	5	1	41249152	837	-8.68	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.14	1913	20231006	6.12	3570	-43.14	20230518	1913	6.12	20231006	3570	-43.14	20230518	1913	6.12	20231006	1.67	N	024890	500	206 억	351449	N	N	2	N	N
98	20231012	160323	57	100.00	KOSPI		화학	N	N	N	N	N	2090	85	2	4.24	232681545	113278	162.34	1985	2120	1985	2605	1405	2005	2053.95	0.79	33190	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	862	-8.93	1.36	12	0.27	-234.00	1535.00	3570	20230518	-41.46	1913	20231006	9.25	3570	-41.46	20230518	1913	9.25	20231006	3570	-41.46	20230518	1913	9.25	20231006	1.66	N	024890	500	206 억	324056	N	N	2	N	N
99	20231012	150319	57	100.00	KOSPI		화학	N	N	N	N	N	2090	85	2	4.24	214756960	104687	150.03	1985	2120	1985	2605	1405	2005	2051.42	0.79	31719	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	862	-8.93	1.36	12	0.25	-234.00	1535.00	3570	20230518	-41.46	1913	20231006	9.25	3570	-41.46	20230518	1913	9.25	20231006	3570	-41.46	20230518	1913	9.25	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
100	20231012	140316	57	100.00	KOSPI		화학	N	N	N	N	N	2095	90	2	4.49	202751115	98933	141.78	1985	2120	1985	2605	1405	2005	2049.38	0.79	27745	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	864	-8.95	1.36	12	0.24	-234.00	1535.00	3570	20230518	-41.32	1913	20231006	9.51	3570	-41.32	20230518	1913	9.51	20231006	3570	-41.32	20230518	1913	9.51	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
101	20231012	130318	57	100.00	KOSPI		화학	N	N	N	N	N	2095	90	2	4.49	189739420	92719	132.88	1985	2120	1985	2605	1405	2005	2046.39	0.79	26964	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	864	-8.95	1.36	12	0.22	-234.00	1535.00	3570	20230518	-41.32	1913	20231006	9.51	3570	-41.32	20230518	1913	9.51	20231006	3570	-41.32	20230518	1913	9.51	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
102	20231012	120324	57	100.00	KOSPI		화학	N	N	N	N	N	2090	85	2	4.24	167916825	82253	117.88	1985	2120	1985	2605	1405	2005	2041.47	0.79	22209	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	862	-8.93	1.36	12	0.20	-234.00	1535.00	3570	20230518	-41.46	1913	20231006	9.25	3570	-41.46	20230518	1913	9.25	20231006	3570	-41.46	20230518	1913	9.25	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
103	20231012	110323	57	100.00	KOSPI		화학	N	N	N	N	N	2040	35	2	1.75	81238015	40395	57.89	1985	2045	1985	2605	1405	2005	2011.09	0.79	22327	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	841	-8.72	1.33	12	0.10	-234.00	1535.00	3570	20230518	-42.86	1913	20231006	6.64	3570	-42.86	20230518	1913	6.64	20231006	3570	-42.86	20230518	1913	6.64	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
104	20231012	100321	57	100.00	KOSPI		화학	N	N	N	N	N	2035	30	2	1.50	67288960	33532	48.06	1985	2045	1985	2605	1405	2005	2006.71	0.79	16721	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	839	-8.70	1.33	12	0.08	-234.00	1535.00	3570	20230518	-43.00	1913	20231006	6.38	3570	-43.00	20230518	1913	6.38	20231006	3570	-43.00	20230518	1913	6.38	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
105	20231012	090322	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-5	5	-0.25	21637195	10874	15.58	1985	2015	1985	2605	1405	2005	1989.81	0.79	566	2041	2022	2001	1982	1961	2032	1992	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.03	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.66	N	024890	500	206 억	324056	N	N	3	N	N
106	20231011	160319	57	100.00	KOSPI		화학	N	N	N	N	N	2005	37	2	1.88	138973693	69687	79.25	1980	2020	1980	2555	1378	1968	1994.26	0.73	20710	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	5	1	41249152	827	-8.57	1.31	12	0.17	-234.00	1535.00	3570	20230518	-43.84	1913	20231006	4.81	3570	-43.84	20230518	1913	4.81	20231006	3570	-43.84	20230518	1913	4.81	20231006	1.68	N	024890	500	206 억	301279	N	N	3	N	N
107	20231011	150319	57	100.00	KOSPI		화학	N	N	N	N	N	1999	31	2	1.58	100639041	50502	57.43	1980	2020	1980	2555	1378	1968	1992.77	0.73	12353	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	1	1	41249152	825	-8.54	1.30	12	0.12	-234.00	1535.00	3570	20230518	-44.01	1913	20231006	4.50	3570	-44.01	20230518	1913	4.50	20231006	3570	-44.01	20230518	1913	4.50	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
108	20231011	140323	57	100.00	KOSPI		화학	N	N	N	N	N	2005	37	2	1.88	84221150	42291	48.09	1980	2020	1980	2555	1378	1968	1991.47	0.73	7487	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	5	1	41249152	827	-8.57	1.31	12	0.10	-234.00	1535.00	3570	20230518	-43.84	1913	20231006	4.81	3570	-43.84	20230518	1913	4.81	20231006	3570	-43.84	20230518	1913	4.81	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
109	20231011	130317	57	100.00	KOSPI		화학	N	N	N	N	N	2000	32	2	1.63	81547555	40954	46.57	1980	2020	1980	2555	1378	1968	1991.20	0.73	7360	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	5	1	41249152	825	-8.55	1.30	12	0.10	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
110	20231011	120324	57	100.00	KOSPI		화학	N	N	N	N	N	1991	23	2	1.17	62692058	31510	35.83	1980	2020	1980	2555	1378	1968	1989.59	0.73	-355	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	1	1	41249152	821	-8.51	1.30	12	0.08	-234.00	1535.00	3570	20230518	-44.23	1913	20231006	4.08	3570	-44.23	20230518	1913	4.08	20231006	3570	-44.23	20230518	1913	4.08	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
111	20231011	110320	57	100.00	KOSPI		화학	N	N	N	N	N	1992	24	2	1.22	59414027	29864	33.96	1980	2020	1980	2555	1378	1968	1989.49	0.73	-1052	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	1	1	41249152	822	-8.51	1.30	12	0.07	-234.00	1535.00	3570	20230518	-44.20	1913	20231006	4.13	3570	-44.20	20230518	1913	4.13	20231006	3570	-44.20	20230518	1913	4.13	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
112	20231011	100319	57	100.00	KOSPI		화학	N	N	N	N	N	2010	42	2	2.13	39828498	20029	22.78	1980	2020	1980	2555	1378	1968	1988.54	0.73	-6310	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	5	1	41249152	829	-8.59	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.70	1913	20231006	5.07	3570	-43.70	20230518	1913	5.07	20231006	3570	-43.70	20230518	1913	5.07	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
113	20231011	090319	57	100.00	KOSPI		화학	N	N	N	N	N	1985	17	2	0.86	23133750	11671	13.27	1980	1985	1980	2555	1378	1968	1982.16	0.73	-10038	2045	2006	1986	1947	1927	1996	1937	206	587	500	1220	1	1	41249152	819	-8.48	1.29	12	0.03	-234.00	1535.00	3570	20230518	-44.40	1913	20231006	3.76	3570	-44.40	20230518	1913	3.76	20231006	3570	-44.40	20230518	1913	3.76	20231006	1.68	N	024890	500	206 억	301279	N	N	2	N	N
114	20231010	160317	57	100.00	KOSPI		화학	N	N	N	N	N	1968	-62	5	-3.05	174426792	87933	88.03	2025	2025	1966	2635	1425	2030	1983.64	0.78	-21939	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	1	1	41249152	812	-8.41	1.28	12	0.21	-234.00	1535.00	3570	20230518	-44.87	1913	20231006	2.88	3570	-44.87	20230518	1913	2.88	20231006	3570	-44.87	20230518	1913	2.88	20231006	1.74	N	024890	500	206 억	323737	N	N	2	N	N
115	20231010	150317	57	100.00	KOSPI		화학	N	N	N	N	N	1969	-61	5	-3.00	166015931	83663	83.75	2025	2025	1968	2635	1425	2030	1984.34	0.78	-19924	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	1	1	41249152	812	-8.41	1.28	12	0.20	-234.00	1535.00	3570	20230518	-44.85	1913	20231006	2.93	3570	-44.85	20230518	1913	2.93	20231006	3570	-44.85	20230518	1913	2.93	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
116	20231010	140316	57	100.00	KOSPI		화학	N	N	N	N	N	1980	-50	5	-2.46	151944398	76521	76.60	2025	2025	1970	2635	1425	2030	1985.66	0.78	-16437	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	1	1	41249152	817	-8.46	1.29	12	0.19	-234.00	1535.00	3570	20230518	-44.54	1913	20231006	3.50	3570	-44.54	20230518	1913	3.50	20231006	3570	-44.54	20230518	1913	3.50	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
117	20231010	130315	57	100.00	KOSPI		화학	N	N	N	N	N	1989	-41	5	-2.02	70240094	35140	35.18	2025	2025	1989	2635	1425	2030	1998.86	0.78	-13160	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	1	1	41249152	820	-8.50	1.30	12	0.09	-234.00	1535.00	3570	20230518	-44.29	1913	20231006	3.97	3570	-44.29	20230518	1913	3.97	20231006	3570	-44.29	20230518	1913	3.97	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
118	20231010	120315	57	100.00	KOSPI		화학	N	N	N	N	N	2005	-25	5	-1.23	23166742	11522	11.53	2025	2025	1990	2635	1425	2030	2010.65	0.78	-1668	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	5	1	41249152	827	-8.57	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.84	1913	20231006	4.81	3570	-43.84	20230518	1913	4.81	20231006	3570	-43.84	20230518	1913	4.81	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
119	20231010	110309	57	100.00	KOSPI		화학	N	N	N	N	N	2025	-5	5	-0.25	19368352	9632	9.64	2025	2025	1990	2635	1425	2030	2010.83	0.78	-334	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	5	1	41249152	835	-8.65	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.28	1913	20231006	5.85	3570	-43.28	20230518	1913	5.85	20231006	3570	-43.28	20230518	1913	5.85	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
120	20231010	100312	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-30	5	-1.48	14648132	7292	7.30	2025	2025	1990	2635	1425	2030	2008.79	0.78	-508	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	5	1	41249152	825	-8.55	1.30	12	0.02	-234.00	1535.00	3570	20230518	-43.98	1913	20231006	4.55	3570	-43.98	20230518	1913	4.55	20231006	3570	-43.98	20230518	1913	4.55	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
121	20231010	090315	57	100.00	KOSPI		화학	N	N	N	N	N	2010	-20	5	-0.99	2337930	1157	1.16	2025	2025	2010	2635	1425	2030	2020.68	0.78	38	2128	2079	1996	1947	1864	2103	1971	206	605	500	1250	5	1	41249152	829	-8.59	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.70	1913	20231006	5.07	3570	-43.70	20230518	1913	5.07	20231006	3570	-43.70	20230518	1913	5.07	20231006	1.74	N	024890	500	206 억	323737	N	N	0	N	N
122	20231006	160316	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2030	49	2	2.47	199290756	99893	97.40	1961	2045	1913	2575	1387	1981	1995.04	0.67	46256	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	837	-8.68	1.32	12	0.24	-234.00	1535.00	3570	20230518	-43.14	1913	20231006	6.12	3570	-43.14	20230518	1913	6.12	20231006	3570	-43.14	20230518	1913	6.12	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
123	20231006	150310	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2015	34	2	1.72	190723691	95654	93.27	1961	2045	1913	2575	1387	1981	1993.89	0.67	44724	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	831	-8.61	1.31	12	0.23	-234.00	1535.00	3570	20230518	-43.56	1913	20231006	5.33	3570	-43.56	20230518	1913	5.33	20231006	3570	-43.56	20230518	1913	5.33	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
124	20231006	140311	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2020	39	2	1.97	187867211	94235	91.88	1961	2045	1913	2575	1387	1981	1993.60	0.67	44444	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	833	-8.63	1.32	12	0.23	-234.00	1535.00	3570	20230518	-43.42	1913	20231006	5.59	3570	-43.42	20230518	1913	5.59	20231006	3570	-43.42	20230518	1913	5.59	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
125	20231006	130310	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2025	44	2	2.22	165998101	83412	81.33	1961	2035	1913	2575	1387	1981	1990.10	0.67	40117	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	835	-8.65	1.32	12	0.20	-234.00	1535.00	3570	20230518	-43.28	1913	20231006	5.85	3570	-43.28	20230518	1913	5.85	20231006	3570	-43.28	20230518	1913	5.85	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
126	20231006	120308	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2020	39	2	1.97	157947654	79408	77.43	1961	2035	1913	2575	1387	1981	1989.06	0.67	36968	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	833	-8.63	1.32	12	0.19	-234.00	1535.00	3570	20230518	-43.42	1913	20231006	5.59	3570	-43.42	20230518	1913	5.59	20231006	3570	-43.42	20230518	1913	5.59	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
127	20231006	110305	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2030	49	2	2.47	104655490	52555	51.24	1961	2035	1961	2575	1387	1981	1991.35	0.67	30911	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	837	-8.68	1.32	12	0.13	-234.00	1535.00	3570	20230518	-43.14	1961	20231006	3.52	3570	-43.14	20230518	1961	3.52	20231006	3570	-43.14	20230518	1961	3.52	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
128	20231006	100308	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2015	34	2	1.72	86446995	43546	42.46	1961	2025	1961	2575	1387	1981	1985.19	0.67	23217	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	5	1	41249152	831	-8.61	1.31	12	0.11	-234.00	1535.00	3570	20230518	-43.56	1961	20231006	2.75	3570	-43.56	20230518	1961	2.75	20231006	3570	-43.56	20230518	1961	2.75	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N
129	20231006	090304	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1978	-3	5	-0.15	34325445	17487	17.05	1961	1994	1961	2575	1387	1981	1962.91	0.67	560	2059	2019	2000	1960	1941	2010	1951	206	594	500	1220	1	1	41249152	816	-8.45	1.29	12	0.04	-234.00	1535.00	3570	20230518	-44.59	1961	20231006	0.87	3570	-44.59	20230518	1961	0.87	20231006	3570	-44.59	20230518	1961	0.87	20231006	1.74	N	024890	500	206 억	276490	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History