KissMeData/015890/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160314	57	100.00	KOSPI	화학	N	N	N	N	N	6550	40	2	0.61	858985590	131388	75.49	6500	6620	6440	8460	4560	6510	6537.60	3.85	14738	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1914	8.31	0.63	12	0.45	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.84	N	015890	500	146 억	1124387	N	N	6	N	N
3	20230927	150318	57	100.00	KOSPI	화학	N	N	N	N	N	6590	80	2	1.23	744713320	113990	65.49	6500	6620	6440	8460	4560	6510	6533.15	3.85	10641	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1926	8.36	0.64	12	0.39	788.00	10334.00	11600	20230503	-43.19	6090	20230103	8.21	11600	-43.19	20230503	6090	8.21	20230103	11600	-43.19	20230503	6090	8.21	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
4	20230927	140317	57	100.00	KOSPI	화학	N	N	N	N	N	6560	50	2	0.77	583992380	89594	51.48	6500	6590	6440	8460	4560	6510	6518.21	3.85	1408	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1917	8.32	0.63	12	0.31	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
5	20230927	130314	57	100.00	KOSPI	화학	N	N	N	N	N	6560	50	2	0.77	543039270	83355	47.89	6500	6590	6440	8460	4560	6510	6514.78	3.85	-1365	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1917	8.32	0.63	12	0.29	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
6	20230927	120313	57	100.00	KOSPI	화학	N	N	N	N	N	6570	60	2	0.92	446788860	68644	39.44	6500	6590	6440	8460	4560	6510	6508.78	3.85	-4033	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1920	8.34	0.64	12	0.23	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
7	20230927	110315	57	100.00	KOSPI	화학	N	N	N	N	N	6560	50	2	0.77	372430770	57266	32.90	6500	6590	6440	8460	4560	6510	6503.52	3.85	-3064	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1917	8.32	0.63	12	0.20	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
8	20230927	100314	57	100.00	KOSPI	화학	N	N	N	N	N	6500	-10	5	-0.15	225370160	34802	20.00	6500	6560	6440	8460	4560	6510	6475.78	3.85	3821	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1900	8.25	0.63	12	0.12	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
9	20230927	090318	57	100.00	KOSPI	화학	N	N	N	N	N	6480	-30	5	-0.46	22170590	3421	1.97	6500	6500	6450	8460	4560	6510	6480.72	3.85	-1626	6730	6620	6560	6450	6390	6590	6420	146	1950	500	4030	10	1	29228750	1894	8.22	0.63	12	0.01	788.00	10334.00	11600	20230503	-44.14	6090	20230103	6.40	11600	-44.14	20230503	6090	6.40	20230103	11600	-44.14	20230503	6090	6.40	20230103	3.84	N	015890	500	146 억	1124387	N	N	12	N	N
10	20230926	160314	57	100.00	KOSPI	화학	N	N	N	N	N	6510	-80	5	-1.21	1128787250	172682	78.74	6590	6670	6500	8560	4620	6590	6536.83	3.86	-4449	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1903	8.26	0.63	12	0.59	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.83	N	015890	500	146 억	1127184	N	N	12	N	N
11	20230926	150316	57	100.00	KOSPI	화학	N	N	N	N	N	6520	-70	5	-1.06	1074783230	164392	74.96	6590	6670	6500	8560	4620	6590	6537.93	3.86	-3427	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1906	8.27	0.63	12	0.56	788.00	10334.00	11600	20230503	-43.79	6090	20230103	7.06	11600	-43.79	20230503	6090	7.06	20230103	11600	-43.79	20230503	6090	7.06	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
12	20230926	140311	57	100.00	KOSPI	화학	N	N	N	N	N	6520	-70	5	-1.06	804808420	122892	56.03	6590	6670	6500	8560	4620	6590	6548.91	3.86	-5005	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1906	8.27	0.63	12	0.42	788.00	10334.00	11600	20230503	-43.79	6090	20230103	7.06	11600	-43.79	20230503	6090	7.06	20230103	11600	-43.79	20230503	6090	7.06	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
13	20230926	130312	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-40	5	-0.61	595866270	90843	41.42	6590	6670	6520	8560	4620	6590	6559.30	3.86	3811	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1914	8.31	0.63	12	0.31	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
14	20230926	120313	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-40	5	-0.61	486790240	74152	33.81	6590	6670	6520	8560	4620	6590	6564.76	3.86	5526	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1914	8.31	0.63	12	0.25	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
15	20230926	110313	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-10	5	-0.15	410824820	62562	28.53	6590	6670	6520	8560	4620	6590	6566.68	3.86	8809	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1923	8.35	0.64	12	0.21	788.00	10334.00	11600	20230503	-43.28	6090	20230103	8.05	11600	-43.28	20230503	6090	8.05	20230103	11600	-43.28	20230503	6090	8.05	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
16	20230926	100313	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-20	5	-0.30	317145820	48293	22.02	6590	6670	6520	8560	4620	6590	6567.12	3.86	9108	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1920	8.34	0.64	12	0.17	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
17	20230926	090313	57	100.00	KOSPI	화학	N	N	N	N	N	6640	50	2	0.76	13955280	2106	0.96	6590	6660	6590	8560	4620	6590	6626.44	3.86	498	6790	6690	6640	6540	6490	6665	6515	146	1970	500	4080	10	1	29228750	1941	8.43	0.64	12	0.01	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.83	N	015890	500	146 억	1127184	N	N	25	N	N
18	20230925	160312	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-110	5	-1.64	1436710190	216550	91.04	6650	6740	6590	8710	4690	6700	6634.63	3.80	16339	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1926	8.36	0.64	12	0.74	788.00	10334.00	11600	20230503	-43.19	6090	20230103	8.21	11600	-43.19	20230503	6090	8.21	20230103	11600	-43.19	20230503	6090	8.21	20230103	3.85	N	015890	500	146 억	1110672	N	N	25	N	N
19	20230925	150314	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-90	5	-1.34	1310729890	197462	83.02	6650	6740	6590	8710	4690	6700	6637.88	3.80	15937	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1932	8.39	0.64	12	0.68	788.00	10334.00	11600	20230503	-43.02	6090	20230103	8.54	11600	-43.02	20230503	6090	8.54	20230103	11600	-43.02	20230503	6090	8.54	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
20	20230925	140309	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-40	5	-0.60	1117296480	168281	70.75	6650	6740	6590	8710	4690	6700	6639.47	3.80	16107	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1947	8.45	0.64	12	0.58	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
21	20230925	130310	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-70	5	-1.04	1055448670	158974	66.84	6650	6740	6590	8710	4690	6700	6639.13	3.80	16572	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1938	8.41	0.64	12	0.54	788.00	10334.00	11600	20230503	-42.84	6090	20230103	8.87	11600	-42.84	20230503	6090	8.87	20230103	11600	-42.84	20230503	6090	8.87	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
22	20230925	120315	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-40	5	-0.60	969945930	146134	61.44	6650	6740	6590	8710	4690	6700	6637.37	3.80	16702	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1947	8.45	0.64	12	0.50	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
23	20230925	110311	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-80	5	-1.19	792640260	119358	50.18	6650	6740	6590	8710	4690	6700	6640.86	3.80	14645	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1935	8.40	0.64	12	0.41	788.00	10334.00	11600	20230503	-42.93	6090	20230103	8.70	11600	-42.93	20230503	6090	8.70	20230103	11600	-42.93	20230503	6090	8.70	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
24	20230925	100312	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-40	5	-0.60	311953360	46771	19.66	6650	6740	6640	8710	4690	6700	6669.80	3.80	-3032	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1947	8.45	0.64	12	0.16	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
25	20230925	090312	57	100.00	KOSPI	화학	N	N	N	N	N	6720	20	2	0.30	9750840	1460	0.61	6650	6720	6650	8710	4690	6700	6678.64	3.80	61	6873	6786	6703	6616	6533	6830	6660	146	2010	500	4150	10	1	29228750	1964	8.53	0.65	12	0.00	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.85	N	015890	500	146 억	1110672	N	N	7	N	N
26	20230922	160321	57	100.00	KOSPI	화학	N	N	N	N	N	6700	20	2	0.30	1578971150	235494	47.24	6640	6790	6620	8680	4680	6680	6705.07	3.87	-24754	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1958	8.50	0.65	12	0.81	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.79	N	015890	500	146 억	1131260	N	N	7	N	N
27	20230922	150317	57	100.00	KOSPI	화학	N	N	N	N	N	6720	40	2	0.60	1419007790	211614	42.45	6640	6790	6620	8680	4680	6680	6705.80	3.87	-27956	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1964	8.53	0.65	12	0.72	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
28	20230922	140318	57	100.00	KOSPI	화학	N	N	N	N	N	6740	60	2	0.90	1208978630	180391	36.19	6640	6790	6620	8680	4680	6680	6702.14	3.87	-11644	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1970	8.55	0.65	12	0.62	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
29	20230922	130303	57	100.00	KOSPI	화학	N	N	N	N	N	6790	110	2	1.65	1035365110	154672	31.03	6640	6790	6620	8680	4680	6680	6694.06	3.87	181	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1985	8.62	0.66	12	0.53	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
30	20230922	120301	57	100.00	KOSPI	화학	N	N	N	N	N	6730	50	2	0.75	788392050	118101	23.69	6640	6760	6620	8680	4680	6680	6675.53	3.87	5072	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1967	8.54	0.65	12	0.40	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
31	20230922	110302	57	100.00	KOSPI	화학	N	N	N	N	N	6740	60	2	0.90	682755620	102437	20.55	6640	6750	6620	8680	4680	6680	6664.94	3.87	1283	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1970	8.55	0.65	12	0.35	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
32	20230922	100301	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-30	5	-0.45	503824730	75755	15.20	6640	6710	6620	8680	4680	6680	6650.22	3.87	-7308	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1944	8.44	0.64	12	0.26	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
33	20230922	090258	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-30	5	-0.45	68972200	10366	2.08	6640	6700	6640	8680	4680	6680	6650.04	3.87	2128	7000	6840	6760	6600	6520	6800	6560	146	2000	500	4140	10	1	29228750	1944	8.44	0.64	12	0.04	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.79	N	015890	500	146 억	1131260	N	N	2	N	N
34	20230921	160303	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-80	5	-1.18	3353378350	494256	178.03	6830	6920	6680	8780	4740	6760	6784.94	4.13	-71235	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1952	8.48	0.65	12	1.69	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.61	N	015890	500	146 억	1206930	N	N	2	N	N
35	20230921	150258	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-60	5	-0.89	3213428210	473341	170.50	6830	6920	6680	8780	4740	6760	6788.96	4.13	-70040	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1958	8.50	0.65	12	1.62	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
36	20230921	140300	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-50	5	-0.74	2915122170	428887	154.49	6830	6920	6690	8780	4740	6760	6797.14	4.13	-70339	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1961	8.52	0.65	12	1.47	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
37	20230921	130255	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-20	5	-0.30	2431764780	356883	128.55	6830	6920	6740	8780	4740	6760	6814.23	4.13	-81000	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1970	8.55	0.65	12	1.22	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
38	20230921	120255	57	100.00	KOSPI	화학	N	N	N	N	N	6780	20	2	0.30	2002625530	293517	105.73	6830	6920	6750	8780	4740	6760	6823.34	4.13	-86673	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1982	8.60	0.66	12	1.00	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
39	20230921	110303	57	100.00	KOSPI	화학	N	N	N	N	N	6820	60	2	0.89	1550361520	226821	81.70	6830	6920	6760	8780	4740	6760	6835.91	4.13	-69725	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1993	8.65	0.66	12	0.78	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
40	20230921	100258	57	100.00	KOSPI	화학	N	N	N	N	N	6790	30	2	0.44	1212316740	177142	63.81	6830	6920	6760	8780	4740	6760	6844.81	4.13	-50389	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1985	8.62	0.66	12	0.61	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
41	20230921	090302	57	100.00	KOSPI	화학	N	N	N	N	N	6800	40	2	0.59	166884090	24513	8.83	6830	6840	6770	8780	4740	6760	6812.72	4.13	-11143	6953	6856	6803	6706	6653	6830	6680	146	2020	500	4190	10	1	29228750	1988	8.63	0.66	12	0.08	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.61	N	015890	500	146 억	1206930	N	N	7	N	N
42	20230920	160302	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-50	5	-0.73	1858880770	273069	25.57	6800	6900	6750	8850	4770	6810	6807.41	4.03	28425	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1976	8.58	0.65	12	0.93	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.48	N	015890	500	146 억	1177546	N	N	7	N	N
43	20230920	150255	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-40	5	-0.59	1719853070	252513	23.64	6800	6900	6750	8850	4770	6810	6810.95	4.03	27393	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1979	8.59	0.66	12	0.86	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
44	20230920	140257	57	100.00	KOSPI	화학	N	N	N	N	N	6810	0	3	0.00	1386557770	203334	19.04	6800	6900	6770	8850	4770	6810	6819.13	4.03	32254	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1990	8.64	0.66	12	0.70	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
45	20230920	130256	57	100.00	KOSPI	화학	N	N	N	N	N	6800	-10	5	-0.15	997934930	146196	13.69	6800	6900	6770	8850	4770	6810	6826.06	4.03	6540	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1988	8.63	0.66	12	0.50	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
46	20230920	120254	57	100.00	KOSPI	화학	N	N	N	N	N	6820	10	2	0.15	829234150	121404	11.37	6800	6900	6770	8850	4770	6810	6830.45	4.03	10855	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1993	8.65	0.66	12	0.42	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
47	20230920	110258	57	100.00	KOSPI	화학	N	N	N	N	N	6840	30	2	0.44	709041180	103806	9.72	6800	6900	6770	8850	4770	6810	6830.54	4.03	9713	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1999	8.68	0.66	12	0.36	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
48	20230920	100251	57	100.00	KOSPI	화학	N	N	N	N	N	6860	50	2	0.73	437585470	64047	6.00	6800	6900	6770	8850	4770	6810	6832.41	4.03	5172	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	2005	8.71	0.66	12	0.22	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
49	20230920	090256	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-20	5	-0.29	98679830	14522	1.36	6800	6810	6770	8850	4770	6810	6794.72	4.03	-5971	7416	7112	6936	6632	6456	7025	6545	146	2040	500	4220	10	1	29228750	1985	8.62	0.66	12	0.05	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	3.48	N	015890	500	146 억	1177546	N	N	0	N	N
50	20230919	160254	57	100.00	KOSPI	화학	N	N	N	N	N	6810	-150	5	-2.16	7357724790	1055043	197.56	7230	7240	6760	9040	4880	6960	6974.28	5.11	-313578	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	1990	8.64	0.66	12	3.61	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
51	20230919	150254	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-80	5	-1.15	5794588630	825461	154.57	7230	7240	6850	9040	4880	6960	7019.82	5.11	-386510	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2011	8.73	0.67	12	2.82	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
52	20230919	140250	57	100.00	KOSPI	화학	N	N	N	N	N	6870	-90	5	-1.29	5538242780	788209	147.59	7230	7240	6850	9040	4880	6960	7026.36	5.11	-383205	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2008	8.72	0.66	12	2.70	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
53	20230919	130250	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-100	5	-1.44	5310784910	755078	141.39	7230	7240	6850	9040	4880	6960	7033.43	5.11	-374301	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2005	8.71	0.66	12	2.58	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
54	20230919	120258	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-100	5	-1.44	5099589630	724398	135.64	7230	7240	6850	9040	4880	6960	7039.76	5.11	-361692	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2005	8.71	0.66	12	2.48	788.00	10334.00	11600	20230503	-40.86	6090	20230103	12.64	11600	-40.86	20230503	6090	12.64	20230103	11600	-40.86	20230503	6090	12.64	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
55	20230919	110259	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-30	5	-0.43	4625389920	655444	122.73	7230	7240	6890	9040	4880	6960	7056.88	5.11	-346683	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2026	8.79	0.67	12	2.24	788.00	10334.00	11600	20230503	-40.26	6090	20230103	13.79	11600	-40.26	20230503	6090	13.79	20230103	11600	-40.26	20230503	6090	13.79	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
56	20230919	100255	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-20	5	-0.29	4156400480	587633	110.03	7230	7240	6920	9040	4880	6960	7073.12	5.11	-313133	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2028	8.81	0.67	12	2.01	788.00	10334.00	11600	20230503	-40.17	6090	20230103	13.96	11600	-40.17	20230503	6090	13.96	20230103	11600	-40.17	20230503	6090	13.96	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
57	20230919	090255	57	100.00	KOSPI	화학	N	N	N	N	N	7100	140	2	2.01	1626892830	226894	42.49	7230	7240	7080	9040	4880	6960	7170.28	5.11	-115459	7146	7052	6956	6862	6766	7100	6910	146	2080	500	4310	10	1	29228750	2075	9.01	0.69	12	0.78	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	3.52	N	015890	500	146 억	1493277	N	N	0	N	N
58	20230918	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6960	10	2	0.14	2189633120	314668	121.47	6900	7050	6860	9030	4870	6950	6958.55	5.21	-27743	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2034	8.83	0.67	12	1.08	788.00	10334.00	11600	20230503	-40.00	6090	20230103	14.29	11600	-40.00	20230503	6090	14.29	20230103	11600	-40.00	20230503	6090	14.29	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
59	20230918	150252	57	100.00	KOSPI	화학	N	N	N	N	N	6980	30	2	0.43	2018455200	290109	111.99	6900	7050	6860	9030	4870	6950	6957.58	5.21	-27494	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2040	8.86	0.68	12	0.99	788.00	10334.00	11600	20230503	-39.83	6090	20230103	14.61	11600	-39.83	20230503	6090	14.61	20230103	11600	-39.83	20230503	6090	14.61	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
60	20230918	140300	57	100.00	KOSPI	화학	N	N	N	N	N	7010	60	2	0.86	1521500990	219170	84.60	6900	7020	6860	9030	4870	6950	6942.10	5.21	-14176	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2049	8.90	0.68	12	0.75	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
61	20230918	130255	57	100.00	KOSPI	화학	N	N	N	N	N	6970	20	2	0.29	1075499360	155429	60.00	6900	7000	6860	9030	4870	6950	6919.53	5.21	-17270	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2037	8.85	0.67	12	0.53	788.00	10334.00	11600	20230503	-39.91	6090	20230103	14.45	11600	-39.91	20230503	6090	14.45	20230103	11600	-39.91	20230503	6090	14.45	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
62	20230918	120256	57	100.00	KOSPI	화학	N	N	N	N	N	6980	30	2	0.43	865245580	125301	48.37	6900	6990	6860	9030	4870	6950	6905.30	5.21	-14479	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2040	8.86	0.68	12	0.43	788.00	10334.00	11600	20230503	-39.83	6090	20230103	14.61	11600	-39.83	20230503	6090	14.61	20230103	11600	-39.83	20230503	6090	14.61	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
63	20230918	110258	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-70	5	-1.01	621624540	90157	34.80	6900	6950	6860	9030	4870	6950	6894.84	5.21	-7514	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2011	8.73	0.67	12	0.31	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
64	20230918	100252	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-30	5	-0.43	364674400	52851	20.40	6900	6950	6860	9030	4870	6950	6899.94	5.21	-5722	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2023	8.78	0.67	12	0.18	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
65	20230918	090249	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-40	5	-0.58	154963960	22485	8.68	6900	6930	6860	9030	4870	6950	6891.60	5.21	-5731	7116	7032	6956	6872	6796	7075	6915	146	2080	500	4300	10	1	29228750	2020	8.77	0.67	12	0.08	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.52	N	015890	500	146 억	1522288	N	N	2	N	N
66	20230915	160255	57	100.00	KOSPI	화학	N	N	N	N	N	6950	50	2	0.72	1747474190	250373	95.07	6900	7040	6880	8970	4830	6900	6979.54	5.13	17740	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2031	8.82	0.67	12	0.86	788.00	10334.00	11600	20230503	-40.09	6090	20230103	14.12	11600	-40.09	20230503	6090	14.12	20230103	11600	-40.09	20230503	6090	14.12	20230103	3.64	N	015890	500	146 억	1498689	N	N	2	N	N
67	20230915	150257	57	100.00	KOSPI	화학	N	N	N	N	N	6960	60	2	0.87	1617537800	231692	87.98	6900	7040	6880	8970	4830	6900	6981.41	5.13	18092	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2034	8.83	0.67	12	0.79	788.00	10334.00	11600	20230503	-40.00	6090	20230103	14.29	11600	-40.00	20230503	6090	14.29	20230103	11600	-40.00	20230503	6090	14.29	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
68	20230915	140254	57	100.00	KOSPI	화학	N	N	N	N	N	6990	90	2	1.30	1450263190	207661	78.85	6900	7040	6880	8970	4830	6900	6983.80	5.13	17995	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2043	8.87	0.68	12	0.71	788.00	10334.00	11600	20230503	-39.74	6090	20230103	14.78	11600	-39.74	20230503	6090	14.78	20230103	11600	-39.74	20230503	6090	14.78	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
69	20230915	130251	57	100.00	KOSPI	화학	N	N	N	N	N	7010	110	2	1.59	1260553420	180587	68.57	6900	7030	6880	8970	4830	6900	6980.31	5.13	26112	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2049	8.90	0.68	12	0.62	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
70	20230915	120254	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	1132022900	162242	61.60	6900	7020	6880	8970	4830	6900	6977.37	5.13	27062	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2046	8.88	0.68	12	0.56	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
71	20230915	110255	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	951719230	136499	51.83	6900	7010	6880	8970	4830	6900	6972.35	5.13	25411	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2046	8.88	0.68	12	0.47	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
72	20230915	100256	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	572039530	82112	31.18	6900	7010	6880	8970	4830	6900	6966.58	5.13	22161	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2046	8.88	0.68	12	0.28	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
73	20230915	090253	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-20	5	-0.29	53142210	7711	2.93	6900	6910	6880	8970	4830	6900	6891.74	5.13	2902	7033	6966	6883	6816	6733	7000	6850	146	2070	500	4270	10	1	29228750	2011	8.73	0.67	12	0.03	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	3.64	N	015890	500	146 억	1498689	N	N	53	N	N
74	20230914	160252	57	100.00	KOSPI	화학	N	N	N	N	N	6900	80	2	1.17	1799813490	261549	77.30	6800	6950	6800	8860	4780	6820	6881.34	5.03	22011	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2017	8.76	0.67	12	0.89	788.00	10334.00	11600	20230503	-40.52	6090	20230103	13.30	11600	-40.52	20230503	6090	13.30	20230103	11600	-40.52	20230503	6090	13.30	20230103	3.61	N	015890	500	146 억	1470518	N	N	53	N	N
75	20230914	150250	57	100.00	KOSPI	화학	N	N	N	N	N	6870	50	2	0.73	1623846830	236011	69.75	6800	6950	6800	8860	4780	6820	6880.44	5.03	15127	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2008	8.72	0.66	12	0.81	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
76	20230914	140249	57	100.00	KOSPI	화학	N	N	N	N	N	6890	70	2	1.03	1120683030	162590	48.05	6800	6950	6800	8860	4780	6820	6892.79	5.03	-14516	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2014	8.74	0.67	12	0.56	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
77	20230914	130247	57	100.00	KOSPI	화학	N	N	N	N	N	6920	100	2	1.47	974170670	141297	41.76	6800	6950	6800	8860	4780	6820	6894.61	5.03	-15905	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2023	8.78	0.67	12	0.48	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
78	20230914	120251	57	100.00	KOSPI	화학	N	N	N	N	N	6920	100	2	1.47	871131530	126409	37.36	6800	6950	6800	8860	4780	6820	6891.50	5.03	-14057	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2023	8.78	0.67	12	0.43	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
79	20230914	110251	57	100.00	KOSPI	화학	N	N	N	N	N	6910	90	2	1.32	678292590	98487	29.11	6800	6950	6800	8860	4780	6820	6887.28	5.03	-8669	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2020	8.77	0.67	12	0.34	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
80	20230914	100247	57	100.00	KOSPI	화학	N	N	N	N	N	6890	70	2	1.03	323902520	47217	13.95	6800	6920	6800	8860	4780	6820	6860.06	5.03	180	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	2014	8.74	0.67	12	0.16	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
81	20230914	090251	57	100.00	KOSPI	화학	N	N	N	N	N	6840	20	2	0.29	64504280	9460	2.80	6800	6880	6800	8860	4780	6820	6818.60	5.03	2745	7020	6920	6860	6760	6700	6890	6730	146	2040	500	4220	10	1	29228750	1999	8.68	0.66	12	0.03	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.61	N	015890	500	146 억	1470518	N	N	3	N	N
82	20230913	160253	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-100	5	-1.45	2258023090	329871	88.91	6930	6960	6800	8990	4850	6920	6845.20	5.11	-22223	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	1993	8.65	0.66	12	1.13	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
83	20230913	150249	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-100	5	-1.45	1999147160	291937	78.69	6930	6960	6800	8990	4850	6920	6847.87	5.11	-17093	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	1993	8.65	0.66	12	1.00	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
84	20230913	140252	57	100.00	KOSPI	화학	N	N	N	N	N	6870	-50	5	-0.72	1797135920	262318	70.70	6930	6960	6800	8990	4850	6920	6850.98	5.11	-15066	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	2008	8.72	0.66	12	0.90	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
85	20230913	130246	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-80	5	-1.16	1536680550	224161	60.42	6930	6960	6800	8990	4850	6920	6855.25	5.11	-23881	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	1999	8.68	0.66	12	0.77	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
86	20230913	120252	57	100.00	KOSPI	화학	N	N	N	N	N	6850	-70	5	-1.01	1292694730	188421	50.79	6930	6960	6800	8990	4850	6920	6860.67	5.11	-22630	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	2002	8.69	0.66	12	0.64	788.00	10334.00	11600	20230503	-40.95	6090	20230103	12.48	11600	-40.95	20230503	6090	12.48	20230103	11600	-40.95	20230503	6090	12.48	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
87	20230913	110250	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-80	5	-1.16	880421740	127958	34.49	6930	6960	6820	8990	4850	6920	6880.55	5.11	-29397	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	1999	8.68	0.66	12	0.44	788.00	10334.00	11600	20230503	-41.03	6090	20230103	12.32	11600	-41.03	20230503	6090	12.32	20230103	11600	-41.03	20230503	6090	12.32	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
88	20230913	100249	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-10	5	-0.14	344191730	49793	13.42	6930	6960	6870	8990	4850	6920	6912.45	5.11	-17930	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	2020	8.77	0.67	12	0.17	788.00	10334.00	11600	20230503	-40.43	6090	20230103	13.46	11600	-40.43	20230503	6090	13.46	20230103	11600	-40.43	20230503	6090	13.46	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
89	20230913	090247	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-30	5	-0.43	45013940	6502	1.75	6930	6930	6890	8990	4850	6920	6923.09	5.11	-4036	7220	7070	6970	6820	6720	7020	6770	146	2070	500	4290	10	1	29228750	2014	8.74	0.67	12	0.02	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.55	N	015890	500	146 억	1492427	N	N	3	N	N
90	20230912	160246	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-90	5	-1.28	2552820050	366738	109.13	7020	7120	6870	9110	4910	7010	6960.99	4.97	38567	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2023	8.78	0.67	12	1.25	788.00	10334.00	11600	20230503	-40.34	6090	20230103	13.63	11600	-40.34	20230503	6090	13.63	20230103	11600	-40.34	20230503	6090	13.63	20230103	3.50	N	015890	500	146 억	1453198	N	N	3	N	N
91	20230912	150249	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-60	5	-0.86	2331329830	334640	99.57	7020	7120	6870	9110	4910	7010	6966.68	4.97	36570	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2031	8.82	0.67	12	1.14	788.00	10334.00	11600	20230503	-40.09	6090	20230103	14.12	11600	-40.09	20230503	6090	14.12	20230103	11600	-40.09	20230503	6090	14.12	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
92	20230912	140247	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-120	5	-1.71	1969378130	282504	84.06	7020	7120	6880	9110	4910	7010	6971.15	4.97	39241	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2014	8.74	0.67	12	0.97	788.00	10334.00	11600	20230503	-40.60	6090	20230103	13.14	11600	-40.60	20230503	6090	13.14	20230103	11600	-40.60	20230503	6090	13.14	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
93	20230912	130247	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-70	5	-1.00	1807264110	259058	77.08	7020	7120	6880	9110	4910	7010	6976.29	4.97	36610	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2028	8.81	0.67	12	0.89	788.00	10334.00	11600	20230503	-40.17	6090	20230103	13.96	11600	-40.17	20230503	6090	13.96	20230103	11600	-40.17	20230503	6090	13.96	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
94	20230912	120241	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-80	5	-1.14	1519555340	217378	64.68	7020	7120	6900	9110	4910	7010	6990.38	4.97	31211	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2026	8.79	0.67	12	0.74	788.00	10334.00	11600	20230503	-40.26	6090	20230103	13.79	11600	-40.26	20230503	6090	13.79	20230103	11600	-40.26	20230503	6090	13.79	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
95	20230912	110244	57	100.00	KOSPI	화학	N	N	N	N	N	6960	-50	5	-0.71	925428880	131721	39.19	7020	7120	6940	9110	4910	7010	7025.67	4.97	3726	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2034	8.83	0.67	12	0.45	788.00	10334.00	11600	20230503	-40.00	6090	20230103	14.29	11600	-40.00	20230503	6090	14.29	20230103	11600	-40.00	20230503	6090	14.29	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
96	20230912	100245	57	100.00	KOSPI	화학	N	N	N	N	N	7010	0	3	0.00	587151480	83221	24.76	7020	7120	6990	9110	4910	7010	7055.33	4.97	8143	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2049	8.90	0.68	12	0.28	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
97	20230912	090249	57	100.00	KOSPI	화학	N	N	N	N	N	7050	40	2	0.57	35325560	5021	1.49	7020	7060	7020	9110	4910	7010	7035.56	4.97	1128	7263	7136	7063	6936	6863	7100	6900	146	2100	500	4340	10	1	29228750	2061	8.95	0.68	12	0.02	788.00	10334.00	11600	20230503	-39.22	6090	20230103	15.76	11600	-39.22	20230503	6090	15.76	20230103	11600	-39.22	20230503	6090	15.76	20230103	3.50	N	015890	500	146 억	1453198	N	N	7	N	N
98	20230911	160241	57	100.00	KOSPI	화학	N	N	N	N	N	7010	-100	5	-1.41	2353559290	332971	103.53	7090	7190	6990	9240	4980	7110	7068.47	5.16	-53227	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2049	8.90	0.68	12	1.14	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
99	20230911	150247	57	100.00	KOSPI	화학	N	N	N	N	N	7000	-110	5	-1.55	2142312460	302831	94.16	7090	7190	6990	9240	4980	7110	7074.27	5.16	-55700	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2046	8.88	0.68	12	1.04	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
100	20230911	140248	57	100.00	KOSPI	화학	N	N	N	N	N	7060	-50	5	-0.70	1493047870	210354	65.41	7090	7190	7040	9240	4980	7110	7097.78	5.16	-23219	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2064	8.96	0.68	12	0.72	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
101	20230911	130247	57	100.00	KOSPI	화학	N	N	N	N	N	7090	-20	5	-0.28	1275945070	179636	55.86	7090	7190	7040	9240	4980	7110	7102.94	5.16	-8673	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2072	9.00	0.69	12	0.61	788.00	10334.00	11600	20230503	-38.88	6090	20230103	16.42	11600	-38.88	20230503	6090	16.42	20230103	11600	-38.88	20230503	6090	16.42	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
102	20230911	120248	57	100.00	KOSPI	화학	N	N	N	N	N	7100	-10	5	-0.14	1080603470	152043	47.28	7090	7190	7040	9240	4980	7110	7107.22	5.16	-7254	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2075	9.01	0.69	12	0.52	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
103	20230911	110243	57	100.00	KOSPI	화학	N	N	N	N	N	7120	10	2	0.14	946469840	133170	41.41	7090	7190	7040	9240	4980	7110	7107.23	5.16	-6844	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2081	9.04	0.69	12	0.46	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
104	20230911	100242	57	100.00	KOSPI	화학	N	N	N	N	N	7090	-20	5	-0.28	541831120	76493	23.78	7090	7150	7040	9240	4980	7110	7083.38	5.16	1680	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2072	9.00	0.69	12	0.26	788.00	10334.00	11600	20230503	-38.88	6090	20230103	16.42	11600	-38.88	20230503	6090	16.42	20230103	11600	-38.88	20230503	6090	16.42	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
105	20230911	090241	57	100.00	KOSPI	화학	N	N	N	N	N	7120	10	2	0.14	112491170	15849	4.93	7090	7150	7080	9240	4980	7110	7097.62	5.16	3678	7290	7200	7140	7050	6990	7170	7020	146	2130	500	4400	10	1	29228750	2081	9.04	0.69	12	0.05	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.32	N	015890	500	146 억	1508753	N	N	7	N	N
106	20230908	160245	57	100.00	KOSPI	화학	N	N	N	N	N	7110	10	2	0.14	2267576980	317729	55.43	7210	7230	7080	9230	4970	7100	7136.84	5.29	-36318	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2078	9.02	0.69	12	1.09	788.00	10334.00	11600	20230503	-38.71	6090	20230103	16.75	11600	-38.71	20230503	6090	16.75	20230103	11600	-38.71	20230503	6090	16.75	20230103	3.13	N	015890	500	146 억	1545082	N	N	7	N	N
107	20230908	150245	57	100.00	KOSPI	화학	N	N	N	N	N	7120	20	2	0.28	2132300990	298701	52.11	7210	7230	7080	9230	4970	7100	7138.58	5.29	-38206	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2081	9.04	0.69	12	1.02	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
108	20230908	140245	57	100.00	KOSPI	화학	N	N	N	N	N	7120	20	2	0.28	1903457510	266526	46.50	7210	7230	7080	9230	4970	7100	7141.73	5.29	-27369	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2081	9.04	0.69	12	0.91	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
109	20230908	130248	57	100.00	KOSPI	화학	N	N	N	N	N	7140	40	2	0.56	1617675120	226318	39.48	7210	7230	7080	9230	4970	7100	7147.80	5.29	-11200	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2087	9.06	0.69	12	0.77	788.00	10334.00	11600	20230503	-38.45	6090	20230103	17.24	11600	-38.45	20230503	6090	17.24	20230103	11600	-38.45	20230503	6090	17.24	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
110	20230908	120252	57	100.00	KOSPI	화학	N	N	N	N	N	7100	0	3	0.00	1455059650	203527	35.51	7210	7230	7080	9230	4970	7100	7149.22	5.29	-8116	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2075	9.01	0.69	12	0.70	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
111	20230908	110247	57	100.00	KOSPI	화학	N	N	N	N	N	7170	70	2	0.99	1270599510	177677	31.00	7210	7230	7080	9230	4970	7100	7151.18	5.29	-12831	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2096	9.10	0.69	12	0.61	788.00	10334.00	11600	20230503	-38.19	6090	20230103	17.73	11600	-38.19	20230503	6090	17.73	20230103	11600	-38.19	20230503	6090	17.73	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
112	20230908	100244	57	100.00	KOSPI	화학	N	N	N	N	N	7110	10	2	0.14	1004868360	140402	24.50	7210	7230	7080	9230	4970	7100	7157.08	5.29	-18448	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2078	9.02	0.69	12	0.48	788.00	10334.00	11600	20230503	-38.71	6090	20230103	16.75	11600	-38.71	20230503	6090	16.75	20230103	11600	-38.71	20230503	6090	16.75	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
113	20230908	090250	57	100.00	KOSPI	화학	N	N	N	N	N	7160	60	2	0.85	236944380	32919	5.74	7210	7220	7160	9230	4970	7100	7197.80	5.29	-4508	7400	7250	7130	6980	6860	7190	6920	146	2130	500	4400	10	1	29228750	2093	9.09	0.69	12	0.11	788.00	10334.00	11600	20230503	-38.28	6090	20230103	17.57	11600	-38.28	20230503	6090	17.57	20230103	11600	-38.28	20230503	6090	17.57	20230103	3.13	N	015890	500	146 억	1545082	N	N	8	N	N
114	20230907	160246	57	100.00	KOSPI	화학	N	N	N	N	N	7100	-70	5	-0.98	4022204380	563793	115.36	7230	7280	7010	9320	5020	7170	7134.14	5.35	-19978	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2075	9.01	0.69	12	1.93	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	3.12	N	015890	500	146 억	1564357	N	N	8	N	N
115	20230907	150245	57	100.00	KOSPI	화학	N	N	N	N	N	7050	-120	5	-1.67	3537791870	495307	101.35	7230	7280	7010	9320	5020	7170	7142.54	5.35	-16692	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2061	8.95	0.68	12	1.69	788.00	10334.00	11600	20230503	-39.22	6090	20230103	15.76	11600	-39.22	20230503	6090	15.76	20230103	11600	-39.22	20230503	6090	15.76	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
116	20230907	140245	57	100.00	KOSPI	화학	N	N	N	N	N	7050	-120	5	-1.67	3092934800	432086	88.41	7230	7280	7020	9320	5020	7170	7158.10	5.35	-22280	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2061	8.95	0.68	12	1.48	788.00	10334.00	11600	20230503	-39.22	6090	20230103	15.76	11600	-39.22	20230503	6090	15.76	20230103	11600	-39.22	20230503	6090	15.76	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
117	20230907	130245	57	100.00	KOSPI	화학	N	N	N	N	N	7130	-40	5	-0.56	2667720160	371993	76.12	7230	7280	7090	9320	5020	7170	7171.43	5.35	-9325	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2084	9.05	0.69	12	1.27	788.00	10334.00	11600	20230503	-38.53	6090	20230103	17.08	11600	-38.53	20230503	6090	17.08	20230103	11600	-38.53	20230503	6090	17.08	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
118	20230907	120247	57	100.00	KOSPI	화학	N	N	N	N	N	7120	-50	5	-0.70	2398576250	334078	68.36	7230	7280	7090	9320	5020	7170	7179.73	5.35	-22308	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2081	9.04	0.69	12	1.14	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
119	20230907	110245	57	100.00	KOSPI	화학	N	N	N	N	N	7200	30	2	0.42	2019499660	280865	57.47	7230	7280	7100	9320	5020	7170	7190.40	5.35	-20045	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2104	9.14	0.70	12	0.96	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
120	20230907	100245	57	100.00	KOSPI	화학	N	N	N	N	N	7180	10	2	0.14	1081069110	150054	30.70	7230	7280	7140	9320	5020	7170	7204.88	5.35	6363	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2099	9.11	0.69	12	0.51	788.00	10334.00	11600	20230503	-38.10	6090	20230103	17.90	11600	-38.10	20230503	6090	17.90	20230103	11600	-38.10	20230503	6090	17.90	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
121	20230907	090246	57	100.00	KOSPI	화학	N	N	N	N	N	7200	30	2	0.42	122443010	16984	3.48	7230	7240	7180	9320	5020	7170	7213.13	5.35	-5356	7550	7360	7230	7040	6910	7295	6975	146	2150	500	4440	10	1	29228750	2104	9.14	0.70	12	0.06	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	3.12	N	015890	500	146 억	1564357	N	N	10	N	N
122	20230906	160243	57	100.00	KOSPI	화학	N	N	N	N	N	7170	-190	5	-2.58	3492430770	482315	72.39	7360	7420	7100	9560	5160	7360	7241.06	5.34	-503	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2096	9.10	0.69	12	1.65	788.00	10334.00	11600	20230503	-38.19	6090	20230103	17.73	11600	-38.19	20230503	6090	17.73	20230103	11600	-38.19	20230503	6090	17.73	20230103	2.97	N	015890	500	146 억	1561430	N	N	10	N	N
123	20230906	150244	57	100.00	KOSPI	화학	N	N	N	N	N	7200	-160	5	-2.17	3284727610	453350	68.04	7360	7420	7100	9560	5160	7360	7245.42	5.34	-3105	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2104	9.14	0.70	12	1.55	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
124	20230906	140245	57	100.00	KOSPI	화학	N	N	N	N	N	7200	-160	5	-2.17	2635667700	362808	54.45	7360	7420	7170	9560	5160	7360	7264.60	5.34	-313	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2104	9.14	0.70	12	1.24	788.00	10334.00	11600	20230503	-37.93	6090	20230103	18.23	11600	-37.93	20230503	6090	18.23	20230103	11600	-37.93	20230503	6090	18.23	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
125	20230906	130246	57	100.00	KOSPI	화학	N	N	N	N	N	7210	-150	5	-2.04	2399508080	330059	49.54	7360	7420	7170	9560	5160	7360	7269.90	5.34	3634	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2107	9.15	0.70	12	1.13	788.00	10334.00	11600	20230503	-37.84	6090	20230103	18.39	11600	-37.84	20230503	6090	18.39	20230103	11600	-37.84	20230503	6090	18.39	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
126	20230906	120247	57	100.00	KOSPI	화학	N	N	N	N	N	7240	-120	5	-1.63	1785865440	244908	36.76	7360	7420	7240	9560	5160	7360	7291.95	5.34	2168	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2116	9.19	0.70	12	0.84	788.00	10334.00	11600	20230503	-37.59	6090	20230103	18.88	11600	-37.59	20230503	6090	18.88	20230103	11600	-37.59	20230503	6090	18.88	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
127	20230906	110245	57	100.00	KOSPI	화학	N	N	N	N	N	7330	-30	5	-0.41	1439247690	197279	29.61	7360	7420	7250	9560	5160	7360	7295.45	5.34	11948	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2142	9.30	0.71	12	0.67	788.00	10334.00	11600	20230503	-36.81	6090	20230103	20.36	11600	-36.81	20230503	6090	20.36	20230103	11600	-36.81	20230503	6090	20.36	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
128	20230906	100240	57	100.00	KOSPI	화학	N	N	N	N	N	7270	-90	5	-1.22	961788460	131778	19.78	7360	7420	7250	9560	5160	7360	7298.49	5.34	6779	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2125	9.23	0.70	12	0.45	788.00	10334.00	11600	20230503	-37.33	6090	20230103	19.38	11600	-37.33	20230503	6090	19.38	20230103	11600	-37.33	20230503	6090	19.38	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
129	20230906	090243	57	100.00	KOSPI	화학	N	N	N	N	N	7350	-10	5	-0.14	50129720	6804	1.02	7360	7420	7350	9560	5160	7360	7367.84	5.34	-846	7653	7506	7403	7256	7153	7580	7330	146	2200	500	4560	10	1	29228750	2148	9.33	0.71	12	0.02	788.00	10334.00	11600	20230503	-36.64	6090	20230103	20.69	11600	-36.64	20230503	6090	20.69	20230103	11600	-36.64	20230503	6090	20.69	20230103	2.97	N	015890	500	146 억	1561430	N	N	16	N	N
130	20230905	160242	57	100.00	KOSPI	화학	N	N	N	N	N	7360	-10	5	-0.14	4885382120	658799	124.27	7340	7550	7300	9580	5160	7370	7415.95	5.48	-39183	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2151	9.34	0.71	12	2.25	788.00	10334.00	11600	20230503	-36.55	6090	20230103	20.85	11600	-36.55	20230503	6090	20.85	20230103	11600	-36.55	20230503	6090	20.85	20230103	2.86	N	015890	500	146 억	1602163	N	N	16	N	N
131	20230905	150250	57	100.00	KOSPI	화학	N	N	N	N	N	7380	10	2	0.14	4579318970	617207	116.42	7340	7550	7300	9580	5160	7370	7419.43	5.48	-50039	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2157	9.37	0.71	12	2.11	788.00	10334.00	11600	20230503	-36.38	6090	20230103	21.18	11600	-36.38	20230503	6090	21.18	20230103	11600	-36.38	20230503	6090	21.18	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
132	20230905	140244	57	100.00	KOSPI	화학	N	N	N	N	N	7360	-10	5	-0.14	3908582240	525930	99.20	7340	7550	7340	9580	5160	7370	7431.77	5.48	-73705	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2151	9.34	0.71	12	1.80	788.00	10334.00	11600	20230503	-36.55	6090	20230103	20.85	11600	-36.55	20230503	6090	20.85	20230103	11600	-36.55	20230503	6090	20.85	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
133	20230905	130234	57	100.00	KOSPI	화학	N	N	N	N	N	7410	40	2	0.54	3507170010	471417	88.92	7340	7550	7340	9580	5160	7370	7439.65	5.48	-81525	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2166	9.40	0.72	12	1.61	788.00	10334.00	11600	20230503	-36.12	6090	20230103	21.67	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	6090	21.67	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
134	20230905	120243	57	100.00	KOSPI	화학	N	N	N	N	N	7390	20	2	0.27	3068666660	412131	77.74	7340	7550	7340	9580	5160	7370	7445.87	5.48	-73924	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2160	9.38	0.72	12	1.41	788.00	10334.00	11600	20230503	-36.29	6090	20230103	21.35	11600	-36.29	20230503	6090	21.35	20230103	11600	-36.29	20230503	6090	21.35	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
135	20230905	110243	57	100.00	KOSPI	화학	N	N	N	N	N	7450	80	2	1.09	2624642900	352065	66.41	7340	7550	7340	9580	5160	7370	7455.02	5.48	-67415	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2178	9.45	0.72	12	1.20	788.00	10334.00	11600	20230503	-35.78	6090	20230103	22.33	11600	-35.78	20230503	6090	22.33	20230103	11600	-35.78	20230503	6090	22.33	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
136	20230905	100241	57	100.00	KOSPI	화학	N	N	N	N	N	7510	140	2	1.90	2020356160	271170	51.15	7340	7550	7340	9580	5160	7370	7450.55	5.48	-60077	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2195	9.53	0.73	12	0.93	788.00	10334.00	11600	20230503	-35.26	6090	20230103	23.32	11600	-35.26	20230503	6090	23.32	20230103	11600	-35.26	20230503	6090	23.32	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
137	20230905	090239	57	100.00	KOSPI	화학	N	N	N	N	N	7370	0	3	0.00	126175710	17173	3.24	7340	7390	7340	9580	5160	7370	7347.19	5.48	3002	7710	7540	7440	7270	7170	7490	7220	146	2210	500	4560	10	1	29228750	2154	9.35	0.71	12	0.06	788.00	10334.00	11600	20230503	-36.47	6090	20230103	21.02	11600	-36.47	20230503	6090	21.02	20230103	11600	-36.47	20230503	6090	21.02	20230103	2.86	N	015890	500	146 억	1602163	N	N	51	N	N
138	20230904	160240	57	100.00	KOSPI	화학	N	N	N	N	N	7370	-180	5	-2.38	3832347680	514390	65.54	7550	7610	7340	9810	5290	7550	7450.56	5.32	45089	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2154	9.35	0.71	12	1.76	788.00	10334.00	11600	20230503	-36.47	6090	20230103	21.02	11600	-36.47	20230503	6090	21.02	20230103	11600	-36.47	20230503	6090	21.02	20230103	2.85	N	015890	500	146 억	1556323	N	N	51	N	N
139	20230904	150236	57	100.00	KOSPI	화학	N	N	N	N	N	7370	-180	5	-2.38	3474605430	465876	59.35	7550	7610	7340	9810	5290	7550	7458.22	5.32	34794	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2154	9.35	0.71	12	1.59	788.00	10334.00	11600	20230503	-36.47	6090	20230103	21.02	11600	-36.47	20230503	6090	21.02	20230103	11600	-36.47	20230503	6090	21.02	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
140	20230904	140238	57	100.00	KOSPI	화학	N	N	N	N	N	7420	-130	5	-1.72	3064303060	410522	52.30	7550	7610	7340	9810	5290	7550	7464.41	5.32	28869	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2169	9.42	0.72	12	1.40	788.00	10334.00	11600	20230503	-36.03	6090	20230103	21.84	11600	-36.03	20230503	6090	21.84	20230103	11600	-36.03	20230503	6090	21.84	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
141	20230904	130240	57	100.00	KOSPI	화학	N	N	N	N	N	7400	-150	5	-1.99	2697149850	360944	45.99	7550	7610	7340	9810	5290	7550	7472.49	5.32	245	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2163	9.39	0.72	12	1.23	788.00	10334.00	11600	20230503	-36.21	6090	20230103	21.51	11600	-36.21	20230503	6090	21.51	20230103	11600	-36.21	20230503	6090	21.51	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
142	20230904	120236	57	100.00	KOSPI	화학	N	N	N	N	N	7410	-140	5	-1.85	2224800220	296910	37.83	7550	7610	7400	9810	5290	7550	7493.18	5.32	-3892	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2166	9.40	0.72	12	1.02	788.00	10334.00	11600	20230503	-36.12	6090	20230103	21.67	11600	-36.12	20230503	6090	21.67	20230103	11600	-36.12	20230503	6090	21.67	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
143	20230904	110232	57	100.00	KOSPI	화학	N	N	N	N	N	7480	-70	5	-0.93	1857501790	247499	31.53	7550	7610	7400	9810	5290	7550	7505.09	5.32	6522	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2186	9.49	0.72	12	0.85	788.00	10334.00	11600	20230503	-35.52	6090	20230103	22.82	11600	-35.52	20230503	6090	22.82	20230103	11600	-35.52	20230503	6090	22.82	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
144	20230904	100231	57	100.00	KOSPI	화학	N	N	N	N	N	7430	-120	5	-1.59	1369935770	182001	23.19	7550	7610	7430	9810	5290	7550	7527.08	5.32	-14643	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2172	9.43	0.72	12	0.62	788.00	10334.00	11600	20230503	-35.95	6090	20230103	22.00	11600	-35.95	20230503	6090	22.00	20230103	11600	-35.95	20230503	6090	22.00	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
145	20230904	090236	57	100.00	KOSPI	화학	N	N	N	N	N	7550	0	3	0.00	180792290	24007	3.06	7550	7580	7470	9810	5290	7550	7530.81	5.32	-10759	7910	7730	7620	7440	7330	7675	7385	146	2260	500	4680	10	1	29228750	2207	9.58	0.73	12	0.08	788.00	10334.00	11600	20230503	-34.91	6090	20230103	23.97	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	6090	23.97	20230103	2.85	N	015890	500	146 억	1556323	N	N	0	N	N
146	20230901	160233	57	100.00	KOSPI	화학	N	N	N	N	N	7550	-250	5	-3.21	5701529880	748460	31.80	7740	7800	7510	10140	5460	7800	7617.25	4.98	97042	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2207	9.58	0.73	12	2.56	788.00	10334.00	11600	20230503	-34.91	6090	20230103	23.97	11600	-34.91	20230503	6090	23.97	20230103	11600	-34.91	20230503	6090	23.97	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
147	20230901	150237	57	100.00	KOSPI	화학	N	N	N	N	N	7570	-230	5	-2.95	5240228710	687366	29.20	7740	7800	7510	10140	5460	7800	7623.10	4.98	103860	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2213	9.61	0.73	12	2.35	788.00	10334.00	11600	20230503	-34.74	6090	20230103	24.30	11600	-34.74	20230503	6090	24.30	20230103	11600	-34.74	20230503	6090	24.30	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
148	20230901	140235	57	100.00	KOSPI	화학	N	N	N	N	N	7620	-180	5	-2.31	4758304710	623788	26.50	7740	7800	7510	10140	5460	7800	7627.50	4.98	89248	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2227	9.67	0.74	12	2.13	788.00	10334.00	11600	20230503	-34.31	6090	20230103	25.12	11600	-34.31	20230503	6090	25.12	20230103	11600	-34.31	20230503	6090	25.12	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
149	20230901	130234	57	100.00	KOSPI	화학	N	N	N	N	N	7520	-280	5	-3.59	4285000750	561191	23.84	7740	7800	7520	10140	5460	7800	7634.93	4.98	68666	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2198	9.54	0.73	12	1.92	788.00	10334.00	11600	20230503	-35.17	6090	20230103	23.48	11600	-35.17	20230503	6090	23.48	20230103	11600	-35.17	20230503	6090	23.48	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
150	20230901	120234	57	100.00	KOSPI	화학	N	N	N	N	N	7580	-220	5	-2.82	3626453910	474045	20.14	7740	7800	7560	10140	5460	7800	7649.36	4.98	60814	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2216	9.62	0.73	12	1.62	788.00	10334.00	11600	20230503	-34.66	6090	20230103	24.47	11600	-34.66	20230503	6090	24.47	20230103	11600	-34.66	20230503	6090	24.47	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
151	20230901	110234	57	100.00	KOSPI	화학	N	N	N	N	N	7650	-150	5	-1.92	3112096010	406366	17.26	7740	7800	7560	10140	5460	7800	7657.63	4.98	71507	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2236	9.71	0.74	12	1.39	788.00	10334.00	11600	20230503	-34.05	6090	20230103	25.62	11600	-34.05	20230503	6090	25.62	20230103	11600	-34.05	20230503	6090	25.62	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
152	20230901	100234	57	100.00	KOSPI	화학	N	N	N	N	N	7600	-200	5	-2.56	2542532240	331645	14.09	7740	7800	7560	10140	5460	7800	7665.58	4.98	61168	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2221	9.64	0.74	12	1.13	788.00	10334.00	11600	20230503	-34.48	6090	20230103	24.79	11600	-34.48	20230503	6090	24.79	20230103	11600	-34.48	20230503	6090	24.79	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N
153	20230901	090231	57	100.00	KOSPI	화학	N	N	N	N	N	7690	-110	5	-1.41	392355290	50898	2.16	7740	7750	7660	10140	5460	7800	7704.75	4.98	6039	8820	8310	8040	7530	7260	8175	7395	146	2340	500	4830	10	1	29228750	2248	9.76	0.74	12	0.17	788.00	10334.00	11600	20230503	-33.71	6090	20230103	26.27	11600	-33.71	20230503	6090	26.27	20230103	11600	-33.71	20230503	6090	26.27	20230103	2.61	N	015890	500	146 억	1456059	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History