KissMeData/004430/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17480	330	2	1.92	1283927180	74283	105.41	17050	17500	17050	22250	12010	17150	17284.70	16.23	25770	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4195	3.18	0.61	12	0.31	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
3	20230927	150157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17460	310	2	1.81	1154495720	66877	94.90	17050	17470	17050	22250	12010	17150	17263.43	16.23	22392	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4190	3.18	0.61	12	0.28	5497.00	28443.00	21700	20230613	-19.54	15200	20230523	14.87	21700	-19.54	20230613	15200	14.87	20230523	21700	-19.54	20230613	15200	14.87	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
4	20230927	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17310	160	2	0.93	968423660	56179	79.72	17050	17430	17050	22250	12010	17150	17238.61	16.23	18313	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4154	3.15	0.61	12	0.23	5497.00	28443.00	21700	20230613	-20.23	15200	20230523	13.88	21700	-20.23	20230613	15200	13.88	20230523	21700	-20.23	20230613	15200	13.88	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
5	20230927	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17200	50	2	0.29	844689700	49021	69.56	17050	17430	17050	22250	12010	17150	17231.63	16.23	15137	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4128	3.13	0.60	12	0.20	5497.00	28443.00	21700	20230613	-20.74	15200	20230523	13.16	21700	-20.74	20230613	15200	13.16	20230523	21700	-20.74	20230613	15200	13.16	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
6	20230927	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17230	80	2	0.47	679024840	39401	55.91	17050	17430	17050	22250	12010	17150	17234.28	16.23	10760	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4135	3.13	0.61	12	0.16	5497.00	28443.00	21700	20230613	-20.60	15200	20230523	13.36	21700	-20.60	20230613	15200	13.36	20230523	21700	-20.60	20230613	15200	13.36	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
7	20230927	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17170	20	2	0.12	500576900	29058	41.23	17050	17430	17050	22250	12010	17150	17227.54	16.23	5986	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4121	3.12	0.60	12	0.12	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
8	20230927	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17230	80	2	0.47	251137730	14539	20.63	17050	17430	17050	22250	12010	17150	17275.74	16.23	-1962	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4135	3.13	0.61	12	0.06	5497.00	28443.00	21700	20230613	-20.60	15200	20230523	13.36	21700	-20.60	20230613	15200	13.36	20230523	21700	-20.60	20230613	15200	13.36	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
9	20230927	090157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17150	0	3	0.00	49905520	2922	4.15	17050	17150	17050	22250	12010	17150	17071.97	16.23	-185	17416	17282	17156	17022	16896	17350	17090	120	5100	500	13030	10	1	24000000	4116	3.12	0.60	12	0.01	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	3.96	N	004430	500	120 억	3894447	N	N	0	N	N
10	20230926	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17150	0	3	0.00	1201848990	70135	85.89	17120	17290	17030	22250	12010	17150	17136.08	16.25	-6618	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4116	3.12	0.60	12	0.29	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
11	20230926	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17270	120	2	0.70	998090990	58266	71.36	17120	17290	17030	22250	12010	17150	17129.71	16.25	-8365	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4145	3.14	0.61	12	0.24	5497.00	28443.00	21700	20230613	-20.41	15200	20230523	13.62	21700	-20.41	20230613	15200	13.62	20230523	21700	-20.41	20230613	15200	13.62	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
12	20230926	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17100	-50	5	-0.29	728739070	42554	52.12	17120	17290	17030	22250	12010	17150	17124.71	16.25	-7950	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4104	3.11	0.60	12	0.18	5497.00	28443.00	21700	20230613	-21.20	15200	20230523	12.50	21700	-21.20	20230613	15200	12.50	20230523	21700	-21.20	20230613	15200	12.50	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
13	20230926	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17160	10	2	0.06	595323970	34756	42.57	17120	17290	17030	22250	12010	17150	17128.32	16.25	-7374	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4118	3.12	0.60	12	0.14	5497.00	28443.00	21700	20230613	-20.92	15200	20230523	12.89	21700	-20.92	20230613	15200	12.89	20230523	21700	-20.92	20230613	15200	12.89	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
14	20230926	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17110	-40	5	-0.23	512312040	29913	36.63	17120	17290	17030	22250	12010	17150	17126.30	16.25	-7662	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4106	3.11	0.60	12	0.12	5497.00	28443.00	21700	20230613	-21.15	15200	20230523	12.57	21700	-21.15	20230613	15200	12.57	20230523	21700	-21.15	20230613	15200	12.57	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
15	20230926	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17130	-20	5	-0.12	460067370	26862	32.90	17120	17290	17030	22250	12010	17150	17126.59	16.25	-7536	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4111	3.12	0.60	12	0.11	5497.00	28443.00	21700	20230613	-21.06	15200	20230523	12.70	21700	-21.06	20230613	15200	12.70	20230523	21700	-21.06	20230613	15200	12.70	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
16	20230926	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17030	-120	5	-0.70	379221670	22138	27.11	17120	17290	17030	22250	12010	17150	17129.38	16.25	-7099	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4087	3.10	0.60	12	0.09	5497.00	28443.00	21700	20230613	-21.52	15200	20230523	12.04	21700	-21.52	20230613	15200	12.04	20230523	21700	-21.52	20230613	15200	12.04	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
17	20230926	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17290	140	2	0.82	54017710	3151	3.86	17120	17290	17120	22250	12010	17150	17141.55	16.25	334	18170	17660	17380	16870	16590	17520	16730	120	5100	500	13030	10	1	24000000	4150	3.15	0.61	12	0.01	5497.00	28443.00	21700	20230613	-20.32	15200	20230523	13.75	21700	-20.32	20230613	15200	13.75	20230523	21700	-20.32	20230613	15200	13.75	20230523	4.01	N	004430	500	120 억	3900447	N	N	2	N	N
18	20230925	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17150	-380	5	-2.17	1400722940	80397	161.40	17570	17890	17100	22750	12280	17530	17424.18	16.34	-21021	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4116	3.12	0.60	12	0.33	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	4.01	N	004430	500	120 억	3920933	N	N	2	N	N
19	20230925	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17160	-370	5	-2.11	1198462370	68606	137.73	17570	17890	17100	22750	12280	17530	17468.75	16.34	-18790	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4118	3.12	0.60	12	0.29	5497.00	28443.00	21700	20230613	-20.92	15200	20230523	12.89	21700	-20.92	20230613	15200	12.89	20230523	21700	-20.92	20230613	15200	12.89	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
20	20230925	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17460	-70	5	-0.40	724292520	41092	82.49	17570	17890	17450	22750	12280	17530	17626.17	16.34	-11600	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4190	3.18	0.61	12	0.17	5497.00	28443.00	21700	20230613	-19.54	15200	20230523	14.87	21700	-19.54	20230613	15200	14.87	20230523	21700	-19.54	20230613	15200	14.87	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
21	20230925	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17520	-10	5	-0.06	639278630	36236	72.75	17570	17890	17450	22750	12280	17530	17642.15	16.34	-9325	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4205	3.19	0.62	12	0.15	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
22	20230925	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	130	2	0.74	573911550	32511	65.27	17570	17890	17450	22750	12280	17530	17652.92	16.34	-8981	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4238	3.21	0.62	12	0.14	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
23	20230925	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17560	30	2	0.17	478858930	27093	54.39	17570	17890	17450	22750	12280	17530	17674.74	16.34	-6461	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4214	3.19	0.62	12	0.11	5497.00	28443.00	21700	20230613	-19.08	15200	20230523	15.53	21700	-19.08	20230613	15200	15.53	20230523	21700	-19.08	20230613	15200	15.53	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
24	20230925	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17760	230	2	1.31	308088770	17412	34.96	17570	17890	17450	22750	12280	17530	17694.24	16.34	-1443	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4262	3.23	0.62	12	0.07	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
25	20230925	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17460	-70	5	-0.40	45651650	2601	5.22	17570	17570	17450	22750	12280	17530	17551.74	16.34	-1236	17743	17636	17473	17366	17203	17690	17420	120	5220	500	13320	10	1	24000000	4190	3.18	0.61	12	0.01	5497.00	28443.00	21700	20230613	-19.54	15200	20230523	14.87	21700	-19.54	20230613	15200	14.87	20230523	21700	-19.54	20230613	15200	14.87	20230523	4.01	N	004430	500	120 억	3920933	N	N	11	N	N
26	20230922	160157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	-40	5	-0.23	852050960	48796	68.70	17310	17580	17310	22800	12300	17570	17461.26	16.38	-10577	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4207	3.19	0.62	12	0.20	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.99	N	004430	500	120 억	3930755	N	N	11	N	N
27	20230922	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17520	-50	5	-0.28	768418020	44022	61.98	17310	17580	17310	22800	12300	17570	17455.28	16.38	-9421	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4205	3.19	0.62	12	0.18	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
28	20230922	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17520	-50	5	-0.28	671747420	38509	54.22	17310	17580	17310	22800	12300	17570	17443.86	16.38	-7839	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4205	3.19	0.62	12	0.16	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
29	20230922	130151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17560	-10	5	-0.06	563958070	32358	45.56	17310	17560	17310	22800	12300	17570	17428.65	16.38	-7849	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4214	3.19	0.62	12	0.13	5497.00	28443.00	21700	20230613	-19.08	15200	20230523	15.53	21700	-19.08	20230613	15200	15.53	20230523	21700	-19.08	20230613	15200	15.53	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
30	20230922	120149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17480	-90	5	-0.51	429683490	24686	34.76	17310	17550	17310	22800	12300	17570	17405.87	16.38	-5375	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4195	3.18	0.61	12	0.10	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
31	20230922	110151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17500	-70	5	-0.40	349951170	20126	28.34	17310	17530	17310	22800	12300	17570	17387.90	16.38	-4339	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4200	3.18	0.62	12	0.08	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
32	20230922	100149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17380	-190	5	-1.08	247100440	14211	20.01	17310	17530	17310	22800	12300	17570	17387.80	16.38	-3963	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4171	3.16	0.61	12	0.06	5497.00	28443.00	21700	20230613	-19.91	15200	20230523	14.34	21700	-19.91	20230613	15200	14.34	20230523	21700	-19.91	20230613	15200	14.34	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
33	20230922	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17400	-170	5	-0.97	28727650	1659	2.34	17310	17470	17310	22800	12300	17570	17314.24	16.38	-180	18276	17922	17746	17392	17216	17835	17305	120	5230	500	13350	10	1	24000000	4176	3.17	0.61	12	0.01	5497.00	28443.00	21700	20230613	-19.82	15200	20230523	14.47	21700	-19.82	20230613	15200	14.47	20230523	21700	-19.82	20230613	15200	14.47	20230523	3.99	N	004430	500	120 억	3930755	N	N	386	N	N
34	20230921	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17570	-330	5	-1.84	1250858010	70575	40.77	17900	18100	17570	23250	12530	17900	17724.70	16.45	-16216	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4217	3.20	0.62	12	0.29	5497.00	28443.00	21700	20230613	-19.03	15200	20230523	15.59	21700	-19.03	20230613	15200	15.59	20230523	21700	-19.03	20230613	15200	15.59	20230523	4.02	N	004430	500	120 억	3946890	N	N	386	N	N
35	20230921	150149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	-280	5	-1.56	1068825670	60225	34.79	17900	18100	17570	23250	12530	17900	17747.21	16.45	-15089	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4229	3.21	0.62	12	0.25	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
36	20230921	140150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	-210	5	-1.17	945852630	53246	30.76	17900	18100	17570	23250	12530	17900	17763.83	16.45	-12118	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4246	3.22	0.62	12	0.22	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
37	20230921	130146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	-280	5	-1.56	826898940	46507	26.87	17900	18100	17570	23250	12530	17900	17780.10	16.45	-9507	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4229	3.21	0.62	12	0.19	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
38	20230921	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17580	-320	5	-1.79	734276930	41245	23.83	17900	18100	17580	23250	12530	17900	17802.81	16.45	-7315	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4219	3.20	0.62	12	0.17	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
39	20230921	110150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	-120	5	-0.67	551201460	30873	17.83	17900	18100	17680	23250	12530	17900	17853.84	16.45	-2655	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4267	3.23	0.63	12	0.13	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
40	20230921	100146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17880	-20	5	-0.11	298967880	16682	9.64	17900	18100	17720	23250	12530	17900	17921.58	16.45	-4591	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4291	3.25	0.63	12	0.07	5497.00	28443.00	21700	20230613	-17.60	15200	20230523	17.63	21700	-17.60	20230613	15200	17.63	20230523	21700	-17.60	20230613	15200	17.63	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
41	20230921	090150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17840	-60	5	-0.34	21197380	1185	0.68	17900	17970	17800	23250	12530	17900	17888.08	16.45	-331	19013	18456	17993	17436	16973	18735	17715	120	5350	500	13600	10	1	24000000	4282	3.25	0.63	12	0.00	5497.00	28443.00	21700	20230613	-17.79	15200	20230523	17.37	21700	-17.79	20230613	15200	17.37	20230523	21700	-17.79	20230613	15200	17.37	20230523	4.02	N	004430	500	120 억	3946890	N	N	8	N	N
42	20230920	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17900	280	2	1.59	3144525140	172944	320.12	17530	18550	17530	22900	12340	17620	18182.56	16.37	17930	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4296	3.26	0.63	12	0.72	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	4.01	N	004430	500	120 억	3928632	N	N	8	N	N
43	20230920	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17930	310	2	1.76	3003962320	165096	305.60	17530	18550	17530	22900	12340	17620	18195.25	16.37	19238	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4303	3.26	0.63	12	0.69	5497.00	28443.00	21700	20230613	-17.37	15200	20230523	17.96	21700	-17.37	20230613	15200	17.96	20230523	21700	-17.37	20230613	15200	17.96	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
44	20230920	140148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17920	300	2	1.70	2896536060	159103	294.50	17530	18550	17530	22900	12340	17620	18205.41	16.37	20157	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4301	3.26	0.63	12	0.66	5497.00	28443.00	21700	20230613	-17.42	15200	20230523	17.89	21700	-17.42	20230613	15200	17.89	20230523	21700	-17.42	20230613	15200	17.89	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
45	20230920	130149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18070	450	2	2.55	2600522440	142634	264.02	17530	18550	17530	22900	12340	17620	18232.14	16.37	23321	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4337	3.29	0.64	12	0.59	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
46	20230920	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18090	470	2	2.67	2432708640	133366	246.86	17530	18550	17530	22900	12340	17620	18240.85	16.37	26784	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4342	3.29	0.64	12	0.56	5497.00	28443.00	21700	20230613	-16.64	15200	20230523	19.01	21700	-16.64	20230613	15200	19.01	20230523	21700	-16.64	20230613	15200	19.01	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
47	20230920	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18190	570	2	3.23	2232718500	122322	226.42	17530	18550	17530	22900	12340	17620	18252.80	16.37	28823	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4366	3.31	0.64	12	0.51	5497.00	28443.00	21700	20230613	-16.18	15200	20230523	19.67	21700	-16.18	20230613	15200	19.67	20230523	21700	-16.18	20230613	15200	19.67	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
48	20230920	100146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18450	830	2	4.71	1927609260	105581	195.43	17530	18550	17530	22900	12340	17620	18257.16	16.37	31106	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4428	3.36	0.65	12	0.44	5497.00	28443.00	21700	20230613	-14.98	15200	20230523	21.38	21700	-14.98	20230613	15200	21.38	20230523	21700	-14.98	20230613	15200	21.38	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
49	20230920	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17560	-60	5	-0.34	57866650	3301	6.11	17530	17560	17530	22900	12340	17620	17530.04	16.37	417	17893	17756	17613	17476	17333	17825	17545	120	5280	500	13390	10	1	24000000	4214	3.19	0.62	12	0.01	5497.00	28443.00	21700	20230613	-19.08	15200	20230523	15.53	21700	-19.08	20230613	15200	15.53	20230523	21700	-19.08	20230613	15200	15.53	20230523	4.01	N	004430	500	120 억	3928632	N	N	4	N	N
50	20230919	160145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	40	2	0.23	945888130	53848	80.36	17470	17750	17470	22850	12310	17580	17565.27	16.37	2234	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4229	3.21	0.62	12	0.22	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	3.99	N	004430	500	120 억	3927615	N	N	4	N	N
51	20230919	150148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	20	2	0.11	844969520	48117	71.81	17470	17750	17470	22850	12310	17580	17560.73	16.37	1021	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4224	3.20	0.62	12	0.20	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
52	20230919	140144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17590	10	2	0.06	628056680	35773	53.39	17470	17750	17470	22850	12310	17580	17556.72	16.37	-3236	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4222	3.20	0.62	12	0.15	5497.00	28443.00	21700	20230613	-18.94	15200	20230523	15.72	21700	-18.94	20230613	15200	15.72	20230523	21700	-18.94	20230613	15200	15.72	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
53	20230919	130146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17470	-110	5	-0.63	568576860	32382	48.33	17470	17750	17470	22850	12310	17580	17558.42	16.37	-2203	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4193	3.18	0.61	12	0.13	5497.00	28443.00	21700	20230613	-19.49	15200	20230523	14.93	21700	-19.49	20230613	15200	14.93	20230523	21700	-19.49	20230613	15200	14.93	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
54	20230919	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17520	-60	5	-0.34	406574220	23128	34.52	17470	17750	17470	22850	12310	17580	17579.31	16.37	1787	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4205	3.19	0.62	12	0.10	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
55	20230919	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17590	10	2	0.06	286109970	16262	24.27	17470	17750	17470	22850	12310	17580	17593.78	16.37	2184	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4222	3.20	0.62	12	0.07	5497.00	28443.00	21700	20230613	-18.94	15200	20230523	15.72	21700	-18.94	20230613	15200	15.72	20230523	21700	-18.94	20230613	15200	15.72	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
56	20230919	100146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	20	2	0.11	194195230	11042	16.48	17470	17750	17470	22850	12310	17580	17586.96	16.37	475	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4224	3.20	0.62	12	0.05	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
57	20230919	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	60	2	0.34	29583290	1693	2.53	17470	17640	17470	22850	12310	17580	17473.89	16.37	494	18066	17822	17676	17432	17286	17750	17360	120	5270	500	13360	10	1	24000000	4234	3.21	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	3.99	N	004430	500	120 억	3927615	N	N	90	N	N
58	20230918	160149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17580	-220	5	-1.24	1175978900	66783	117.84	17900	17920	17530	23100	12460	17800	17609.07	16.42	-27025	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4219	3.20	0.62	12	0.28	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	4.00	N	004430	500	120 억	3941014	N	N	90	N	N
59	20230918	150145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17610	-190	5	-1.07	1083892490	61546	108.60	17900	17920	17530	23100	12460	17800	17611.10	16.42	-25968	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4226	3.20	0.62	12	0.26	5497.00	28443.00	21700	20230613	-18.85	15200	20230523	15.86	21700	-18.85	20230613	15200	15.86	20230523	21700	-18.85	20230613	15200	15.86	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
60	20230918	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17590	-210	5	-1.18	828201470	47023	82.98	17900	17920	17530	23100	12460	17800	17612.69	16.42	-23749	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4222	3.20	0.62	12	0.20	5497.00	28443.00	21700	20230613	-18.94	15200	20230523	15.72	21700	-18.94	20230613	15200	15.72	20230523	21700	-18.94	20230613	15200	15.72	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
61	20230918	130151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17580	-220	5	-1.24	725559790	41185	72.67	17900	17920	17530	23100	12460	17800	17617.09	16.42	-21466	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4219	3.20	0.62	12	0.17	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
62	20230918	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	-270	5	-1.52	650170230	36892	65.10	17900	17920	17530	23100	12460	17800	17623.61	16.42	-18569	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4207	3.19	0.62	12	0.15	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
63	20230918	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17580	-220	5	-1.24	487184190	27602	48.71	17900	17920	17550	23100	12460	17800	17650.32	16.42	-14571	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4219	3.20	0.62	12	0.12	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
64	20230918	100145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17620	-180	5	-1.01	221576030	12506	22.07	17900	17920	17600	23100	12460	17800	17717.58	16.42	-6867	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4229	3.21	0.62	12	0.05	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
65	20230918	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17800	0	3	0.00	4242070	238	0.42	17900	17900	17800	23100	12460	17800	17823.82	16.42	-176	18120	17960	17860	17700	17600	18040	17780	120	5300	500	13520	10	1	24000000	4272	3.24	0.63	12	0.00	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	4.00	N	004430	500	120 억	3941014	N	N	3	N	N
66	20230915	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17800	40	2	0.23	894443080	50034	80.81	17780	18020	17760	23050	12440	17760	17876.71	16.45	-6314	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4272	3.24	0.63	12	0.21	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	4.08	N	004430	500	120 억	3947378	N	N	3	N	N
67	20230915	150148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17940	180	2	1.01	722322680	40389	65.23	17780	18020	17760	23050	12440	17760	17884.14	16.45	-2084	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4306	3.26	0.63	12	0.17	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
68	20230915	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17960	200	2	1.13	649214890	36315	58.65	17780	18020	17760	23050	12440	17760	17877.32	16.45	-1062	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4310	3.27	0.63	12	0.15	5497.00	28443.00	21700	20230613	-17.24	15200	20230523	18.16	21700	-17.24	20230613	15200	18.16	20230523	21700	-17.24	20230613	15200	18.16	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
69	20230915	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17910	150	2	0.84	465225690	26074	42.11	17780	17940	17760	23050	12440	17760	17842.51	16.45	652	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4298	3.26	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.47	15200	20230523	17.83	21700	-17.47	20230613	15200	17.83	20230523	21700	-17.47	20230613	15200	17.83	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
70	20230915	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17830	70	2	0.39	332699610	18660	30.14	17780	17940	17760	23050	12440	17760	17829.56	16.45	1083	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4279	3.24	0.63	12	0.08	5497.00	28443.00	21700	20230613	-17.83	15200	20230523	17.30	21700	-17.83	20230613	15200	17.30	20230523	21700	-17.83	20230613	15200	17.30	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
71	20230915	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17830	70	2	0.39	266626250	14956	24.15	17780	17940	17760	23050	12440	17760	17827.38	16.45	1623	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4279	3.24	0.63	12	0.06	5497.00	28443.00	21700	20230613	-17.83	15200	20230523	17.30	21700	-17.83	20230613	15200	17.30	20230523	21700	-17.83	20230613	15200	17.30	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
72	20230915	100149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17860	100	2	0.56	185166780	10391	16.78	17780	17940	17760	23050	12440	17760	17819.92	16.45	2344	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4286	3.25	0.63	12	0.04	5497.00	28443.00	21700	20230613	-17.70	15200	20230523	17.50	21700	-17.70	20230613	15200	17.50	20230523	21700	-17.70	20230613	15200	17.50	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
73	20230915	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	20	2	0.11	1315720	74	0.12	17780	17780	17780	23050	12440	17760	17780.00	16.45	-10	17986	17872	17676	17562	17366	17930	17620	120	5290	500	13490	10	1	24000000	4267	3.23	0.63	12	0.00	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	4.08	N	004430	500	120 억	3947378	N	N	43	N	N
74	20230914	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17760	280	2	1.60	1081093420	61223	82.54	17480	17790	17480	22700	12240	17480	17658.21	16.40	-1909	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4262	3.23	0.62	12	0.26	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	4.05	N	004430	500	120 억	3936989	N	N	43	N	N
75	20230914	150145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	210	2	1.20	878100470	49767	67.09	17480	17790	17480	22700	12240	17480	17644.23	16.40	-5204	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4246	3.22	0.62	12	0.21	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
76	20230914	140144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	170	2	0.97	741357520	42040	56.68	17480	17790	17480	22700	12240	17480	17634.58	16.40	-6811	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4236	3.21	0.62	12	0.18	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
77	20230914	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	180	2	1.03	597448520	33881	45.68	17480	17790	17480	22700	12240	17480	17633.74	16.40	-3034	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4238	3.21	0.62	12	0.14	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
78	20230914	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17640	160	2	0.92	503757330	28560	38.50	17480	17790	17480	22700	12240	17480	17638.57	16.40	-549	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4234	3.21	0.62	12	0.12	5497.00	28443.00	21700	20230613	-18.71	15200	20230523	16.05	21700	-18.71	20230613	15200	16.05	20230523	21700	-18.71	20230613	15200	16.05	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
79	20230914	110146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	120	2	0.69	406157020	23006	31.02	17480	17790	17480	22700	12240	17480	17654.40	16.40	2241	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4224	3.20	0.62	12	0.10	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
80	20230914	100142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17730	250	2	1.43	261801000	14834	20.00	17480	17790	17480	22700	12240	17480	17648.72	16.40	4479	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4255	3.23	0.62	12	0.06	5497.00	28443.00	21700	20230613	-18.29	15200	20230523	16.64	21700	-18.29	20230613	15200	16.64	20230523	21700	-18.29	20230613	15200	16.64	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
81	20230914	090145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17630	150	2	0.86	55182480	3152	4.25	17480	17640	17480	22700	12240	17480	17507.14	16.40	1220	17893	17686	17523	17316	17153	17605	17235	120	5220	500	13280	10	1	24000000	4231	3.21	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	4.05	N	004430	500	120 억	3936989	N	N	4	N	N
82	20230913	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17480	-60	5	-0.34	1295930610	74045	63.77	17500	17730	17360	22800	12280	17540	17501.95	16.46	-13503	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4195	3.18	0.61	12	0.31	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	4.03	N	004430	500	120 억	3949823	N	N	4	N	N
83	20230913	150143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17530	-10	5	-0.06	1194577050	68254	58.78	17500	17730	17360	22800	12280	17540	17501.91	16.46	-14197	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4207	3.19	0.62	12	0.28	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
84	20230913	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17570	30	2	0.17	948593050	54198	46.68	17500	17730	17360	22800	12280	17540	17502.34	16.46	-13019	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4217	3.20	0.62	12	0.23	5497.00	28443.00	21700	20230613	-19.03	15200	20230523	15.59	21700	-19.03	20230613	15200	15.59	20230523	21700	-19.03	20230613	15200	15.59	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
85	20230913	130143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17450	-90	5	-0.51	784906690	44822	38.60	17500	17730	17360	22800	12280	17540	17511.62	16.46	-14350	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4188	3.17	0.61	12	0.19	5497.00	28443.00	21700	20230613	-19.59	15200	20230523	14.80	21700	-19.59	20230613	15200	14.80	20230523	21700	-19.59	20230613	15200	14.80	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
86	20230913	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17430	-110	5	-0.63	672424170	38380	33.06	17500	17730	17360	22800	12280	17540	17520.15	16.46	-14395	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4183	3.17	0.61	12	0.16	5497.00	28443.00	21700	20230613	-19.68	15200	20230523	14.67	21700	-19.68	20230613	15200	14.67	20230523	21700	-19.68	20230613	15200	14.67	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
87	20230913	110145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17450	-90	5	-0.51	506765930	28865	24.86	17500	17730	17400	22800	12280	17540	17556.44	16.46	-15296	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4188	3.17	0.61	12	0.12	5497.00	28443.00	21700	20230613	-19.59	15200	20230523	14.80	21700	-19.59	20230613	15200	14.80	20230523	21700	-19.59	20230613	15200	14.80	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
88	20230913	100144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	120	2	0.68	131064840	7456	6.42	17500	17730	17500	22800	12280	17540	17578.63	16.46	-3135	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4238	3.21	0.62	12	0.03	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
89	20230913	090144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17540	0	3	0.00	22797340	1302	1.12	17500	17540	17500	22800	12280	17540	17508.58	16.46	235	18160	17850	17690	17380	17220	17770	17300	120	5260	500	13330	10	1	24000000	4210	3.19	0.62	12	0.01	5497.00	28443.00	21700	20230613	-19.17	15200	20230523	15.39	21700	-19.17	20230613	15200	15.39	20230523	21700	-19.17	20230613	15200	15.39	20230523	4.03	N	004430	500	120 억	3949823	N	N	3	N	N
90	20230912	160143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17540	-400	5	-2.23	1991989730	112464	170.09	17950	18000	17530	23300	12560	17940	17712.46	16.51	-12104	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4210	3.19	0.62	12	0.47	5497.00	28443.00	21700	20230613	-19.17	15200	20230523	15.39	21700	-19.17	20230613	15200	15.39	20230523	21700	-19.17	20230613	15200	15.39	20230523	4.05	N	004430	500	120 억	3962261	N	N	3	N	N
91	20230912	150145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17590	-350	5	-1.95	1650993730	93043	140.72	17950	18000	17570	23300	12560	17940	17744.42	16.51	-9031	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4222	3.20	0.62	12	0.39	5497.00	28443.00	21700	20230613	-18.94	15200	20230523	15.72	21700	-18.94	20230613	15200	15.72	20230523	21700	-18.94	20230613	15200	15.72	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
92	20230912	140144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	-340	5	-1.90	1491097440	83953	126.97	17950	18000	17600	23300	12560	17940	17761.10	16.51	-8552	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4224	3.20	0.62	12	0.35	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
93	20230912	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17740	-200	5	-1.11	1293497160	72759	110.04	17950	18000	17650	23300	12560	17940	17777.83	16.51	-4182	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4258	3.23	0.62	12	0.30	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
94	20230912	120142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	-160	5	-0.89	1243103870	69915	105.74	17950	18000	17650	23300	12560	17940	17780.22	16.51	-2349	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4267	3.23	0.63	12	0.29	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
95	20230912	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17680	-260	5	-1.45	1091165930	61358	92.80	17950	18000	17650	23300	12560	17940	17783.60	16.51	-2184	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4243	3.22	0.62	12	0.26	5497.00	28443.00	21700	20230613	-18.53	15200	20230523	16.32	21700	-18.53	20230613	15200	16.32	20230523	21700	-18.53	20230613	15200	16.32	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
96	20230912	100143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17810	-130	5	-0.72	490996310	27473	41.55	17950	18000	17810	23300	12560	17940	17871.96	16.51	175	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4274	3.24	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.93	15200	20230523	17.17	21700	-17.93	20230613	15200	17.17	20230523	21700	-17.93	20230613	15200	17.17	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
97	20230912	090145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17970	30	2	0.17	2261810	126	0.19	17950	18000	17950	23300	12560	17940	17950.87	16.51	-3	18320	18130	18000	17810	17680	18065	17745	120	5360	500	13630	10	1	24000000	4313	3.27	0.63	12	0.00	5497.00	28443.00	21700	20230613	-17.19	15200	20230523	18.22	21700	-17.19	20230613	15200	18.22	20230523	21700	-17.19	20230613	15200	18.22	20230523	4.05	N	004430	500	120 억	3962261	N	N	1	N	N
98	20230911	160142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17940	-220	5	-1.21	1179491170	65629	65.78	18020	18190	17870	23600	12720	18160	17972.13	16.59	-20230	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4306	3.26	0.63	12	0.27	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	4.16	N	004430	500	120 억	3982687	N	N	1	N	N
99	20230911	150144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17970	-190	5	-1.05	1049122350	58369	58.51	18020	18190	17870	23600	12720	18160	17973.96	16.59	-17170	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4313	3.27	0.63	12	0.24	5497.00	28443.00	21700	20230613	-17.19	15200	20230523	18.22	21700	-17.19	20230613	15200	18.22	20230523	21700	-17.19	20230613	15200	18.22	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
100	20230911	140143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	-160	5	-0.88	810052360	45052	45.16	18020	18190	17870	23600	12720	18160	17980.39	16.59	-10935	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4320	3.27	0.63	12	0.19	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
101	20230911	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17940	-220	5	-1.21	688568200	38288	38.38	18020	18190	17870	23600	12720	18160	17983.92	16.59	-9428	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4306	3.26	0.63	12	0.16	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
102	20230911	120145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	-160	5	-0.88	513031340	28519	28.59	18020	18190	17870	23600	12720	18160	17989.11	16.59	-5058	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4320	3.27	0.63	12	0.12	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
103	20230911	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17930	-230	5	-1.27	439564270	24434	24.49	18020	18190	17870	23600	12720	18160	17989.86	16.59	-3778	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4303	3.26	0.63	12	0.10	5497.00	28443.00	21700	20230613	-17.37	15200	20230523	17.96	21700	-17.37	20230613	15200	17.96	20230523	21700	-17.37	20230613	15200	17.96	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
104	20230911	100142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17990	-170	5	-0.94	347528380	19302	19.35	18020	18190	17870	23600	12720	18160	18004.79	16.59	-2525	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4318	3.27	0.63	12	0.08	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
105	20230911	090141	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18050	-110	5	-0.61	19843050	1100	1.10	18020	18090	18020	23600	12720	18160	18039.14	16.59	-130	18633	18396	17923	17686	17213	18515	17805	120	5440	500	13800	10	1	24000000	4332	3.28	0.63	12	0.00	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	4.16	N	004430	500	120 억	3982687	N	N	0	N	N
106	20230908	160144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18160	580	2	3.30	1766910450	99116	45.04	17450	18160	17450	22850	12310	17580	17825.32	16.62	-7824	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4358	3.30	0.64	12	0.41	5497.00	28443.00	21700	20230613	-16.31	15200	20230523	19.47	21700	-16.31	20230613	15200	19.47	20230523	21700	-16.31	20230613	15200	19.47	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
107	20230908	150144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17960	380	2	2.16	1559515880	87644	39.83	17450	18060	17450	22850	12310	17580	17793.76	16.62	-6699	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4310	3.27	0.63	12	0.37	5497.00	28443.00	21700	20230613	-17.24	15200	20230523	18.16	21700	-17.24	20230613	15200	18.16	20230523	21700	-17.24	20230613	15200	18.16	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
108	20230908	140143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17900	320	2	1.82	1354065410	76206	34.63	17450	18060	17450	22850	12310	17580	17768.49	16.62	-4032	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4296	3.26	0.63	12	0.32	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
109	20230908	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17980	400	2	2.28	1138901750	64233	29.19	17450	18040	17450	22850	12310	17580	17730.79	16.62	-4550	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4315	3.27	0.63	12	0.27	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
110	20230908	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17790	210	2	1.19	874997450	49483	22.49	17450	17900	17450	22850	12310	17580	17682.79	16.62	-5795	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4270	3.24	0.63	12	0.21	5497.00	28443.00	21700	20230613	-18.02	15200	20230523	17.04	21700	-18.02	20230613	15200	17.04	20230523	21700	-18.02	20230613	15200	17.04	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
111	20230908	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17790	210	2	1.19	798868610	45204	20.54	17450	17900	17450	22850	12310	17580	17672.52	16.62	-6273	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4270	3.24	0.63	12	0.19	5497.00	28443.00	21700	20230613	-18.02	15200	20230523	17.04	21700	-18.02	20230613	15200	17.04	20230523	21700	-18.02	20230613	15200	17.04	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
112	20230908	100143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	20	2	0.11	455915630	25907	11.77	17450	17800	17450	22850	12310	17580	17598.16	16.62	-2645	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4224	3.20	0.62	12	0.11	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
113	20230908	090145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17610	30	2	0.17	111050010	6355	2.89	17450	17610	17450	22850	12310	17580	17474.43	16.62	2083	18973	18276	17633	16936	16293	17955	16615	120	5270	500	13360	10	1	24000000	4226	3.20	0.62	12	0.03	5497.00	28443.00	21700	20230613	-18.85	15200	20230523	15.86	21700	-18.85	20230613	15200	15.86	20230523	21700	-18.85	20230613	15200	15.86	20230523	4.18	N	004430	500	120 억	3989935	N	N	0	N	N
114	20230907	160144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17580	-870	5	-4.72	3903102230	219417	126.19	18260	18330	16990	23950	12920	18450	17788.98	16.81	-45241	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4219	3.20	0.62	12	0.91	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
115	20230907	150143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17660	-790	5	-4.28	3642871030	204638	117.69	18260	18330	16990	23950	12920	18450	17801.32	16.81	-43226	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4238	3.21	0.62	12	0.85	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
116	20230907	140142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17630	-820	5	-4.44	3255845890	182672	105.05	18260	18330	16990	23950	12920	18450	17823.21	16.81	-37440	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4231	3.21	0.62	12	0.76	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
117	20230907	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17740	-710	5	-3.85	2765678030	154934	89.10	18260	18330	16990	23950	12920	18450	17850.41	16.81	-28167	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4258	3.23	0.62	12	0.65	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
118	20230907	120145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	-760	5	-4.12	2550375000	142772	82.11	18260	18330	16990	23950	12920	18450	17862.98	16.81	-23379	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4246	3.22	0.62	12	0.59	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
119	20230907	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17830	-620	5	-3.36	2211025960	123652	71.11	18260	18330	16990	23950	12920	18450	17880.71	16.81	-16285	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4279	3.24	0.63	12	0.52	5497.00	28443.00	21700	20230613	-17.83	15200	20230523	17.30	21700	-17.83	20230613	15200	17.30	20230523	21700	-17.83	20230613	15200	17.30	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
120	20230907	100142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17850	-600	5	-3.25	1758157450	98207	56.48	18260	18330	16990	23950	12920	18450	17902.18	16.81	-10854	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4284	3.25	0.63	12	0.41	5497.00	28443.00	21700	20230613	-17.74	15200	20230523	17.43	21700	-17.74	20230613	15200	17.43	20230523	21700	-17.74	20230613	15200	17.43	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
121	20230907	090144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18300	-150	5	-0.81	40009740	2190	1.26	18260	18330	18260	23950	12920	18450	18263.32	16.81	27	18836	18642	18326	18132	17816	18740	18230	120	5500	500	14020	10	1	24000000	4392	3.33	0.64	12	0.01	5497.00	28443.00	21700	20230613	-15.67	15200	20230523	20.39	21700	-15.67	20230613	15200	20.39	20230523	21700	-15.67	20230613	15200	20.39	20230523	4.10	N	004430	500	120 억	4035102	N	N	0	N	N
122	20230906	160142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18450	220	2	1.21	3160792830	172836	58.71	18230	18520	18010	23650	12770	18230	18286.80	16.91	-32307	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4428	3.36	0.65	12	0.72	5497.00	28443.00	21700	20230613	-14.98	15200	20230523	21.38	21700	-14.98	20230613	15200	21.38	20230523	21700	-14.98	20230613	15200	21.38	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
123	20230906	150141	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18300	70	2	0.38	2791785810	152765	51.89	18230	18520	18010	23650	12770	18230	18275.04	16.91	-29653	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4392	3.33	0.64	12	0.64	5497.00	28443.00	21700	20230613	-15.67	15200	20230523	20.39	21700	-15.67	20230613	15200	20.39	20230523	21700	-15.67	20230613	15200	20.39	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
124	20230906	140143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18150	-80	5	-0.44	2107623430	115410	39.20	18230	18520	18010	23650	12770	18230	18262.05	16.91	-14934	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4356	3.30	0.64	12	0.48	5497.00	28443.00	21700	20230613	-16.36	15200	20230523	19.41	21700	-16.36	20230613	15200	19.41	20230523	21700	-16.36	20230613	15200	19.41	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
125	20230906	130145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18200	-30	5	-0.16	1817386850	99411	33.77	18230	18520	18010	23650	12770	18230	18281.55	16.91	-14235	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4368	3.31	0.64	12	0.41	5497.00	28443.00	21700	20230613	-16.13	15200	20230523	19.74	21700	-16.13	20230613	15200	19.74	20230523	21700	-16.13	20230613	15200	19.74	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
126	20230906	120145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18260	30	2	0.16	1681282840	91939	31.23	18230	18520	18010	23650	12770	18230	18286.94	16.91	-11677	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4382	3.32	0.64	12	0.38	5497.00	28443.00	21700	20230613	-15.85	15200	20230523	20.13	21700	-15.85	20230613	15200	20.13	20230523	21700	-15.85	20230613	15200	20.13	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
127	20230906	110143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18350	120	2	0.66	1497739810	81882	27.81	18230	18520	18010	23650	12770	18230	18291.44	16.91	-10042	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4404	3.34	0.65	12	0.34	5497.00	28443.00	21700	20230613	-15.44	15200	20230523	20.72	21700	-15.44	20230613	15200	20.72	20230523	21700	-15.44	20230613	15200	20.72	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
128	20230906	100141	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18360	130	2	0.71	1008231290	55317	18.79	18230	18390	18010	23650	12770	18230	18226.43	16.91	-5226	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4406	3.34	0.65	12	0.23	5497.00	28443.00	21700	20230613	-15.39	15200	20230523	20.79	21700	-15.39	20230613	15200	20.79	20230523	21700	-15.39	20230613	15200	20.79	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
129	20230906	090142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18060	-170	5	-0.93	96184040	5286	1.80	18230	18230	18050	23650	12770	18230	18196.00	16.91	-1061	19476	18852	18446	17822	17416	18650	17620	120	5420	500	13850	10	1	24000000	4334	3.29	0.63	12	0.02	5497.00	28443.00	21700	20230613	-16.77	15200	20230523	18.82	21700	-16.77	20230613	15200	18.82	20230523	21700	-16.77	20230613	15200	18.82	20230523	4.12	N	004430	500	120 억	4058043	N	N	0	N	N
130	20230905	160142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18230	-520	5	-2.77	5323617670	290213	114.49	18770	19070	18040	24350	13130	18750	18343.96	16.91	1920	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4375	3.32	0.64	12	1.21	5497.00	28443.00	21700	20230613	-15.99	15200	20230523	19.93	21700	-15.99	20230613	15200	19.93	20230523	21700	-15.99	20230613	15200	19.93	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
131	20230905	150143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18130	-620	5	-3.31	4918708320	267985	105.72	18770	19070	18040	24350	13130	18750	18354.42	16.91	4569	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4351	3.30	0.64	12	1.12	5497.00	28443.00	21700	20230613	-16.45	15200	20230523	19.28	21700	-16.45	20230613	15200	19.28	20230523	21700	-16.45	20230613	15200	19.28	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
132	20230905	140143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18200	-550	5	-2.93	4576704970	249151	98.29	18770	19070	18040	24350	13130	18750	18369.20	16.91	8591	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4368	3.31	0.64	12	1.04	5497.00	28443.00	21700	20230613	-16.13	15200	20230523	19.74	21700	-16.13	20230613	15200	19.74	20230523	21700	-16.13	20230613	15200	19.74	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
133	20230905	130138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18120	-630	5	-3.36	4234166160	230281	90.85	18770	19070	18040	24350	13130	18750	18386.95	16.91	7167	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4349	3.30	0.64	12	0.96	5497.00	28443.00	21700	20230613	-16.50	15200	20230523	19.21	21700	-16.50	20230613	15200	19.21	20230523	21700	-16.50	20230613	15200	19.21	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
134	20230905	120143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18140	-610	5	-3.25	3590850980	194778	76.84	18770	19070	18120	24350	13130	18750	18435.61	16.91	8911	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4354	3.30	0.64	12	0.81	5497.00	28443.00	21700	20230613	-16.41	15200	20230523	19.34	21700	-16.41	20230613	15200	19.34	20230523	21700	-16.41	20230613	15200	19.34	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
135	20230905	110142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18310	-440	5	-2.35	2485704410	134143	52.92	18770	19070	18270	24350	13130	18750	18530.26	16.91	10885	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4394	3.33	0.64	12	0.56	5497.00	28443.00	21700	20230613	-15.62	15200	20230523	20.46	21700	-15.62	20230613	15200	20.46	20230523	21700	-15.62	20230613	15200	20.46	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
136	20230905	100141	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18540	-210	5	-1.12	1122834120	60087	23.70	18770	19070	18540	24350	13130	18750	18686.81	16.91	3366	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4450	3.37	0.65	12	0.25	5497.00	28443.00	21700	20230613	-14.56	15200	20230523	21.97	21700	-14.56	20230613	15200	21.97	20230523	21700	-14.56	20230613	15200	21.97	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
137	20230905	090140	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18790	40	2	0.21	62058340	3306	1.30	18770	18790	18770	24350	13130	18750	18771.43	16.91	137	19976	19362	18906	18292	17836	19135	18065	120	5600	500	14250	10	1	24000000	4510	3.42	0.66	12	0.01	5497.00	28443.00	21700	20230613	-13.41	15200	20230523	23.62	21700	-13.41	20230613	15200	23.62	20230523	21700	-13.41	20230613	15200	23.62	20230523	3.83	N	004430	500	120 억	4058167	N	N	24	N	N
138	20230904	160140	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18750	-240	5	-1.26	4757711010	252799	19.77	19210	19520	18450	24650	13300	18990	18820.35	16.83	15871	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4500	3.41	0.66	12	1.05	5497.00	28443.00	21700	20230613	-13.59	15200	20230523	23.36	21700	-13.59	20230613	15200	23.36	20230523	21700	-13.59	20230613	15200	23.36	20230523	3.35	N	004430	500	120 억	4039777	N	N	24	N	N
139	20230904	150139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18820	-170	5	-0.90	4309739050	228869	17.90	19210	19520	18450	24650	13300	18990	18830.59	16.83	15223	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4517	3.42	0.66	12	0.95	5497.00	28443.00	21700	20230613	-13.27	15200	20230523	23.82	21700	-13.27	20230613	15200	23.82	20230523	21700	-13.27	20230613	15200	23.82	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
140	20230904	140139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18770	-220	5	-1.16	3884718410	206293	16.14	19210	19520	18450	24650	13300	18990	18831.07	16.83	26108	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4505	3.41	0.66	12	0.86	5497.00	28443.00	21700	20230613	-13.50	15200	20230523	23.49	21700	-13.50	20230613	15200	23.49	20230523	21700	-13.50	20230613	15200	23.49	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
141	20230904	130142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18580	-410	5	-2.16	3573256910	189558	14.83	19210	19520	18450	24650	13300	18990	18850.47	16.83	23468	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4459	3.38	0.65	12	0.79	5497.00	28443.00	21700	20230613	-14.38	15200	20230523	22.24	21700	-14.38	20230613	15200	22.24	20230523	21700	-14.38	20230613	15200	22.24	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
142	20230904	120139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18580	-410	5	-2.16	3113037680	164707	12.88	19210	19520	18560	24650	13300	18990	18900.46	16.83	20763	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4459	3.38	0.65	12	0.69	5497.00	28443.00	21700	20230613	-14.38	15200	20230523	22.24	21700	-14.38	20230613	15200	22.24	20230523	21700	-14.38	20230613	15200	22.24	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
143	20230904	110138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18830	-160	5	-0.84	2711141430	143140	11.20	19210	19520	18610	24650	13300	18990	18940.49	16.83	26437	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4519	3.43	0.66	12	0.60	5497.00	28443.00	21700	20230613	-13.23	15200	20230523	23.88	21700	-13.23	20230613	15200	23.88	20230523	21700	-13.23	20230613	15200	23.88	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
144	20230904	100137	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18710	-280	5	-1.47	1999475150	105036	8.22	19210	19520	18700	24650	13300	18990	19036.09	16.83	17139	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4490	3.40	0.66	12	0.44	5497.00	28443.00	21700	20230613	-13.78	15200	20230523	23.09	21700	-13.78	20230613	15200	23.09	20230523	21700	-13.78	20230613	15200	23.09	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
145	20230904	090139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19300	310	2	1.63	210781050	10962	0.86	19210	19300	19100	24650	13300	18990	19228.34	16.83	-2254	21923	20456	19633	18166	17343	20045	17755	120	5660	500	14430	10	1	24000000	4632	3.51	0.68	12	0.05	5497.00	28443.00	21700	20230613	-11.06	15200	20230523	26.97	21700	-11.06	20230613	15200	26.97	20230523	21700	-11.06	20230613	15200	26.97	20230523	3.35	N	004430	500	120 억	4039777	N	N	0	N	N
146	20230901	160138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18990	-500	5	-2.57	25239580380	1263427	65.62	20600	21100	18810	25300	13650	19490	19977.27	17.24	-109748	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4558	3.45	0.67	12	5.26	5497.00	28443.00	21700	20230613	-12.49	15200	20230523	24.93	21700	-12.49	20230613	15200	24.93	20230523	21700	-12.49	20230613	15200	24.93	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
147	20230901	150141	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19120	-370	5	-1.90	24351242870	1217034	63.21	20600	21100	18810	25300	13650	19490	20008.68	17.24	-114659	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4589	3.48	0.67	12	5.07	5497.00	28443.00	21700	20230613	-11.89	15200	20230523	25.79	21700	-11.89	20230613	15200	25.79	20230523	21700	-11.89	20230613	15200	25.79	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
148	20230901	140139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19340	-150	5	-0.77	22143829550	1101467	57.21	20600	21100	19260	25300	13650	19490	20103.94	17.24	-138254	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4642	3.52	0.68	12	4.59	5497.00	28443.00	21700	20230613	-10.88	15200	20230523	27.24	21700	-10.88	20230613	15200	27.24	20230523	21700	-10.88	20230613	15200	27.24	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
149	20230901	130139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19300	-190	5	-0.97	21167534310	1051125	54.59	20600	21100	19290	25300	13650	19490	20137.98	17.24	-142186	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4632	3.51	0.68	12	4.38	5497.00	28443.00	21700	20230613	-11.06	15200	20230523	26.97	21700	-11.06	20230613	15200	26.97	20230523	21700	-11.06	20230613	15200	26.97	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
150	20230901	120139	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19670	180	2	0.92	19703750460	976122	50.70	20600	21100	19500	25300	13650	19490	20185.75	17.24	-141412	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4721	3.58	0.69	12	4.07	5497.00	28443.00	21700	20230613	-9.35	15200	20230523	29.41	21700	-9.35	20230613	15200	29.41	20230523	21700	-9.35	20230613	15200	29.41	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
151	20230901	110138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19690	200	2	1.03	18487909380	914263	47.48	20600	21100	19500	25300	13650	19490	20221.65	17.24	-141251	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	10	1	24000000	4726	3.58	0.69	12	3.81	5497.00	28443.00	21700	20230613	-9.26	15200	20230523	29.54	21700	-9.26	20230613	15200	29.54	20230523	21700	-9.26	20230613	15200	29.54	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
152	20230901	100138	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	760	2	3.90	15519408560	765506	39.76	20600	21100	19640	25300	13650	19490	20273.40	17.24	-126412	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	50	1	24000000	4860	3.68	0.71	12	3.19	5497.00	28443.00	21700	20230613	-6.68	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N
153	20230901	090137	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20700	1210	2	6.21	3993696600	193133	10.03	20600	21100	20350	25300	13650	19490	20678.48	17.24	-51400	22376	20932	19256	17812	16136	21655	18535	120	5810	500	14810	50	1	24000000	4968	3.77	0.73	12	0.80	5497.00	28443.00	21700	20230613	-4.61	15200	20230523	36.18	21700	-4.61	20230613	15200	36.18	20230523	21700	-4.61	20230613	15200	36.18	20230523	3.36	N	004430	500	120 억	4138091	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History