KissMeData/025000/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	160347	57	100.00	KOSPI	화학	N	N	N	N	N	43850	300	2	0.69	53666100	1226	81.19	43550	44000	43450	56600	30500	43550	43773.33	26.59	429	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2122	7.42	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
3	20230927	150350	57	100.00	KOSPI	화학	N	N	N	N	N	43950	400	2	0.92	46425400	1061	70.26	43550	44000	43450	56600	30500	43550	43756.27	26.59	370	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2127	7.44	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
4	20230927	140350	57	100.00	KOSPI	화학	N	N	N	N	N	43900	350	2	0.80	38472500	880	58.28	43550	43950	43450	56600	30500	43550	43718.75	26.59	305	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2125	7.43	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
5	20230927	130346	57	100.00	KOSPI	화학	N	N	N	N	N	43650	100	2	0.23	26558350	608	40.26	43550	43850	43450	56600	30500	43550	43681.50	26.59	193	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
6	20230927	120344	57	100.00	KOSPI	화학	N	N	N	N	N	43700	150	2	0.34	22974750	526	34.83	43550	43850	43450	56600	30500	43550	43678.23	26.59	143	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
7	20230927	110348	57	100.00	KOSPI	화학	N	N	N	N	N	43700	150	2	0.34	12563450	288	19.07	43550	43750	43450	56600	30500	43550	43623.09	26.59	68	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
8	20230927	100346	57	100.00	KOSPI	화학	N	N	N	N	N	43650	100	2	0.23	7151500	164	10.86	43550	43750	43450	56600	30500	43550	43606.71	26.59	28	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2113	7.39	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
9	20230927	090352	57	100.00	KOSPI	화학	N	N	N	N	N	43550	0	3	0.00	43550	1	0.07	43550	43550	43550	56600	30500	43550	43550.00	26.59	-1	43750	43650	43500	43400	43250	43700	43450	242	13050	5000	32220	50	1	4840000	2108	7.37	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억	1287107	N	N	0	N	N
10	20230926	160345	57	100.00	KOSPI	화학	N	N	N	N	N	43550	50	2	0.11	65594100	1510	87.49	43400	43600	43350	56500	30450	43500	43439.80	26.59	560	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
11	20230926	150347	57	100.00	KOSPI	화학	N	N	N	N	N	43500	0	3	0.00	63243900	1456	84.36	43400	43600	43350	56500	30450	43500	43436.74	26.59	515	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
12	20230926	140343	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-50	5	-0.11	48303150	1112	64.43	43400	43600	43350	56500	30450	43500	43438.08	26.59	395	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
13	20230926	130343	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-50	5	-0.11	46434800	1069	61.94	43400	43600	43350	56500	30450	43500	43437.61	26.59	353	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
14	20230926	120346	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-50	5	-0.11	42353150	975	56.49	43400	43600	43350	56500	30450	43500	43439.13	26.59	301	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
15	20230926	110345	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-100	5	-0.23	38313700	882	51.10	43400	43600	43350	56500	30450	43500	43439.57	26.59	275	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2101	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
16	20230926	100344	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-50	5	-0.11	16547950	381	22.07	43400	43550	43400	56500	30450	43500	43432.94	26.59	144	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
17	20230926	090344	57	100.00	KOSPI	화학	N	N	N	N	N	43500	0	3	0.00	6510200	150	8.69	43400	43500	43400	56500	30450	43500	43401.33	26.59	38	43700	43600	43450	43350	43200	43650	43400	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억	1286739	N	N	2	N	N
18	20230925	160344	57	100.00	KOSPI	화학	N	N	N	N	N	43500	100	2	0.23	74918500	1726	40.97	43400	43550	43300	56400	30400	43400	43405.85	26.60	55	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2105	7.36	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억	1287229	N	N	2	N	N
19	20230925	150347	57	100.00	KOSPI	화학	N	N	N	N	N	43450	50	2	0.12	54411600	1254	29.77	43400	43550	43300	56400	30400	43400	43390.43	26.60	-46	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2103	7.35	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
20	20230925	140340	57	100.00	KOSPI	화학	N	N	N	N	N	43500	100	2	0.23	43736200	1008	23.93	43400	43550	43300	56400	30400	43400	43389.09	26.60	-48	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2105	7.36	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
21	20230925	130341	57	100.00	KOSPI	화학	N	N	N	N	N	43450	50	2	0.12	31450300	725	17.21	43400	43450	43300	56400	30400	43400	43379.72	26.60	-13	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2103	7.35	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
22	20230925	120346	57	100.00	KOSPI	화학	N	N	N	N	N	43350	-50	5	-0.12	30972350	714	16.95	43400	43450	43300	56400	30400	43400	43378.64	26.60	-10	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
23	20230925	110341	57	100.00	KOSPI	화학	N	N	N	N	N	43350	-50	5	-0.12	27764900	640	15.19	43400	43450	43350	56400	30400	43400	43382.66	26.60	9	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
24	20230925	100343	57	100.00	KOSPI	화학	N	N	N	N	N	43400	0	3	0.00	13543200	312	7.41	43400	43450	43400	56400	30400	43400	43407.69	26.60	36	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
25	20230925	090343	57	100.00	KOSPI	화학	N	N	N	N	N	43400	0	3	0.00	5208000	120	2.85	43400	43400	43400	56400	30400	43400	43400.00	26.60	59	44266	43832	43566	43132	42866	43700	43000	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1287229	N	N	0	N	N
26	20230922	160353	57	100.00	KOSPI	화학	N	N	N	N	N	43400	-600	5	-1.36	183172300	4213	212.78	44000	44000	43300	57200	30800	44000	43477.88	26.61	-655	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2101	7.34	0.36	12	0.09	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
27	20230922	150351	57	100.00	KOSPI	화학	N	N	N	N	N	43350	-650	5	-1.48	158212900	3638	183.74	44000	44000	43300	57200	30800	44000	43488.98	26.61	-325	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2098	7.34	0.36	12	0.08	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
28	20230922	140351	57	100.00	KOSPI	화학	N	N	N	N	N	43350	-650	5	-1.48	144510800	3322	167.78	44000	44000	43300	57200	30800	44000	43501.14	26.61	-243	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2098	7.34	0.36	12	0.07	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
29	20230922	130332	57	100.00	KOSPI	화학	N	N	N	N	N	43350	-650	5	-1.48	123386950	2835	143.18	44000	44000	43300	57200	30800	44000	43522.73	26.61	-33	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2098	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
30	20230922	120330	57	100.00	KOSPI	화학	N	N	N	N	N	43450	-550	5	-1.25	59220950	1357	68.54	44000	44000	43350	57200	30800	44000	43641.08	26.61	-1	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2103	7.35	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
31	20230922	110330	57	100.00	KOSPI	화학	N	N	N	N	N	43550	-450	5	-1.02	39749350	910	45.96	44000	44000	43350	57200	30800	44000	43680.60	26.61	33	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
32	20230922	100331	57	100.00	KOSPI	화학	N	N	N	N	N	43650	-350	5	-0.80	22172950	507	25.61	44000	44000	43350	57200	30800	44000	43733.63	26.61	85	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
33	20230922	090326	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	1363900	31	1.57	44000	44000	43900	57200	30800	44000	43996.77	26.61	6	44266	44132	43966	43832	43666	44150	43850	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288104	N	N	0	N	N
34	20230921	160332	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	86983550	1980	91.67	44000	44100	43800	57200	30800	44000	43931.09	26.62	-520	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
35	20230921	150327	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-150	5	-0.34	85488500	1946	90.09	44000	44100	43800	57200	30800	44000	43930.37	26.62	-541	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2122	7.42	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
36	20230921	140328	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-150	5	-0.34	54325500	1237	57.27	44000	44100	43800	57200	30800	44000	43917.14	26.62	-464	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2122	7.42	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
37	20230921	130325	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	36436400	829	38.38	44000	44100	43900	57200	30800	44000	43952.23	26.62	-181	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
38	20230921	120324	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	30113850	685	31.71	44000	44100	43900	57200	30800	44000	43961.82	26.62	-134	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
39	20230921	110332	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-50	5	-0.11	16671300	379	17.55	44000	44100	43900	57200	30800	44000	43987.60	26.62	-13	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2127	7.44	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
40	20230921	100326	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	11660850	265	12.27	44000	44100	43950	57200	30800	44000	44003.21	26.62	-4	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
41	20230921	090331	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	0	0	0.00	0	0	0	57200	30800	44000	0.00	26.62	0	44300	44150	44000	43850	43700	44150	43850	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288465	N	N	2	N	N
42	20230920	160331	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	94969150	2159	163.19	44000	44150	43850	57200	30800	44000	43987.56	26.62	92	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288270	N	N	2	N	N
43	20230920	150322	57	100.00	KOSPI	화학	N	N	N	N	N	44050	50	2	0.11	92328850	2099	158.65	44000	44150	43850	57200	30800	44000	43987.07	26.62	65	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2132	7.45	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
44	20230920	140324	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	84805950	1928	145.73	44000	44150	43850	57200	30800	44000	43986.49	26.62	18	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
45	20230920	130324	57	100.00	KOSPI	화학	N	N	N	N	N	43850	-150	5	-0.34	76755900	1745	131.90	44000	44150	43850	57200	30800	44000	43986.19	26.62	-4	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2122	7.42	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
46	20230920	120323	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	59721050	1358	102.65	44000	44150	43850	57200	30800	44000	43977.21	26.62	-9	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
47	20230920	110328	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	48179950	1095	82.77	44000	44150	43900	57200	30800	44000	43999.95	26.62	75	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
48	20230920	100319	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	32402850	736	55.63	44000	44150	43900	57200	30800	44000	44025.61	26.62	170	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
49	20230920	090324	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	220000	5	0.38	44000	44000	44000	57200	30800	44000	44000.00	26.62	1	44233	44116	43983	43866	43733	44125	43875	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288270	N	N	0	N	N
50	20230919	160322	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	58147900	1323	48.75	44000	44100	43850	57200	30800	44000	43951.55	26.61	430	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
51	20230919	150320	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	47764300	1087	40.05	44000	44100	43850	57200	30800	44000	43941.40	26.61	385	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
52	20230919	140318	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-50	5	-0.11	29005450	660	24.32	44000	44100	43850	57200	30800	44000	43947.65	26.61	228	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2127	7.44	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
53	20230919	130318	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	23558250	536	19.75	44000	44100	43850	57200	30800	44000	43951.96	26.61	204	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
54	20230919	120327	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	17807600	405	14.92	44000	44100	43900	57200	30800	44000	43969.38	26.61	156	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
55	20230919	110328	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-50	5	-0.11	12930600	294	10.83	44000	44100	43900	57200	30800	44000	43981.63	26.61	90	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2127	7.44	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
56	20230919	100323	57	100.00	KOSPI	화학	N	N	N	N	N	44000	0	3	0.00	4443950	101	3.72	44000	44100	43900	57200	30800	44000	43999.50	26.61	30	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2130	7.45	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
57	20230919	090321	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-100	5	-0.23	3695700	84	3.10	44000	44100	43900	57200	30800	44000	43996.43	26.61	25	44233	44116	43883	43766	43533	44175	43825	242	13200	5000	32560	50	1	4840000	2125	7.43	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288152	N	N	1	N	N
58	20230918	160325	57	100.00	KOSPI	화학	N	N	N	N	N	44000	150	2	0.34	118998550	2714	120.78	43900	44000	43650	57000	30700	43850	43846.19	26.63	-164	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2130	7.45	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1288974	N	N	1	N	N
59	20230918	150320	57	100.00	KOSPI	화학	N	N	N	N	N	43950	100	2	0.23	114163250	2604	115.89	43900	43950	43650	57000	30700	43850	43841.49	26.63	-153	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2127	7.44	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
60	20230918	140328	57	100.00	KOSPI	화학	N	N	N	N	N	43900	50	2	0.11	95540150	2180	97.02	43900	43950	43650	57000	30700	43850	43825.76	26.63	-127	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2125	7.43	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
61	20230918	130321	57	100.00	KOSPI	화학	N	N	N	N	N	43850	0	3	0.00	82429800	1881	83.71	43900	43900	43650	57000	30700	43850	43822.33	26.63	-97	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
62	20230918	120325	57	100.00	KOSPI	화학	N	N	N	N	N	43850	0	3	0.00	67651150	1544	68.71	43900	43900	43650	57000	30700	43850	43815.51	26.63	-44	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
63	20230918	110325	57	100.00	KOSPI	화학	N	N	N	N	N	43800	-50	5	-0.11	40093450	915	40.72	43900	43900	43650	57000	30700	43850	43817.98	26.63	-14	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
64	20230918	100319	57	100.00	KOSPI	화학	N	N	N	N	N	43850	0	3	0.00	32384400	739	32.89	43900	43900	43650	57000	30700	43850	43821.92	26.63	-7	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
65	20230918	090316	57	100.00	KOSPI	화학	N	N	N	N	N	43850	0	3	0.00	2237550	51	2.27	43900	43900	43850	57000	30700	43850	43873.53	26.63	0	44150	44000	43850	43700	43550	44075	43775	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억	1288974	N	N	3	N	N
66	20230915	160322	57	100.00	KOSPI	화학	N	N	N	N	N	43850	150	2	0.34	98092600	2237	123.80	43700	44000	43700	56800	30600	43700	43850.07	26.61	504	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2122	7.42	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.02	N	025000	5000	242 억	1288115	N	N	3	N	N
67	20230915	150323	57	100.00	KOSPI	화학	N	N	N	N	N	43800	100	2	0.23	92919200	2119	117.27	43700	44000	43700	56800	30600	43700	43850.50	26.61	513	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2120	7.41	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
68	20230915	140320	57	100.00	KOSPI	화학	N	N	N	N	N	43850	150	2	0.34	73063150	1666	92.20	43700	44000	43700	56800	30600	43700	43855.43	26.61	396	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2122	7.42	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
69	20230915	130318	57	100.00	KOSPI	화학	N	N	N	N	N	43900	200	2	0.46	65834400	1501	83.07	43700	44000	43700	56800	30600	43700	43860.36	26.61	335	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2125	7.43	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
70	20230915	120322	57	100.00	KOSPI	화학	N	N	N	N	N	43800	100	2	0.23	47126150	1074	59.44	43700	44000	43700	56800	30600	43700	43879.10	26.61	216	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
71	20230915	110322	57	100.00	KOSPI	화학	N	N	N	N	N	43850	150	2	0.34	33302300	759	42.00	43700	44000	43700	56800	30600	43700	43876.55	26.61	100	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2122	7.42	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
72	20230915	100323	57	100.00	KOSPI	화학	N	N	N	N	N	44000	300	2	0.69	23116550	527	29.16	43700	44000	43700	56800	30600	43700	43864.42	26.61	98	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
73	20230915	090318	57	100.00	KOSPI	화학	N	N	N	N	N	43800	100	2	0.23	1617350	37	2.05	43700	43800	43700	56800	30600	43700	43712.16	26.61	0	44166	43932	43616	43382	43066	44050	43500	242	13100	5000	32330	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억	1288115	N	N	11	N	N
74	20230914	160319	57	100.00	KOSPI	화학	N	N	N	N	N	43700	250	2	0.58	76068800	1742	53.16	43450	43850	43300	56400	30450	43450	43667.51	26.62	389	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2115	7.39	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.02	N	025000	5000	242 억	1288509	N	N	11	N	N
75	20230914	150316	57	100.00	KOSPI	화학	N	N	N	N	N	43750	300	2	0.69	73794700	1690	51.57	43450	43850	43300	56400	30450	43450	43665.50	26.62	368	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2118	7.40	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
76	20230914	140315	57	100.00	KOSPI	화학	N	N	N	N	N	43800	350	2	0.81	69992400	1603	48.92	43450	43850	43300	56400	30450	43450	43663.38	26.62	347	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2120	7.41	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
77	20230914	130314	57	100.00	KOSPI	화학	N	N	N	N	N	43650	200	2	0.46	59884200	1372	41.87	43450	43850	43300	56400	30450	43450	43647.38	26.62	307	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2113	7.39	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
78	20230914	120319	57	100.00	KOSPI	화학	N	N	N	N	N	43700	250	2	0.58	53998250	1237	37.75	43450	43850	43300	56400	30450	43450	43652.59	26.62	277	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2115	7.39	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
79	20230914	110318	57	100.00	KOSPI	화학	N	N	N	N	N	43750	300	2	0.69	21863850	503	15.35	43450	43750	43300	56400	30450	43450	43466.90	26.62	131	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2118	7.40	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
80	20230914	100313	57	100.00	KOSPI	화학	N	N	N	N	N	43650	200	2	0.46	19067950	439	13.40	43450	43650	43300	56400	30450	43450	43434.97	26.62	110	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
81	20230914	090318	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-150	5	-0.35	9448750	218	6.65	43450	43500	43300	56400	30450	43450	43342.89	26.62	46	43950	43700	43400	43150	42850	43825	43275	242	12950	5000	32150	50	1	4840000	2096	7.33	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.02	N	025000	5000	242 억	1288509	N	N	0	N	N
82	20230913	160320	57	100.00	KOSPI	화학	N	N	N	N	N	43450	100	2	0.23	141801350	3277	172.93	43250	43650	43100	56300	30350	43350	43271.70	26.62	786	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2103	7.35	0.36	12	0.07	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
83	20230913	150315	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-50	5	-0.12	111074350	2568	135.51	43250	43650	43100	56300	30350	43350	43253.25	26.62	639	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2096	7.33	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
84	20230913	140319	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-50	5	-0.12	108343350	2505	132.19	43250	43650	43100	56300	30350	43350	43250.84	26.62	632	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2096	7.33	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
85	20230913	130312	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	99461050	2300	121.37	43250	43650	43100	56300	30350	43350	43243.93	26.62	602	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
86	20230913	120319	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-50	5	-0.12	84691200	1959	103.38	43250	43650	43100	56300	30350	43350	43231.85	26.62	453	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2096	7.33	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
87	20230913	110316	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-50	5	-0.12	81270000	1880	99.21	43250	43650	43100	56300	30350	43350	43228.72	26.62	435	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2096	7.33	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
88	20230913	100314	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	57016950	1320	69.66	43250	43650	43100	56300	30350	43350	43194.66	26.62	267	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
89	20230913	090313	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	0	0	0.00	0	0	0	56300	30350	43350	0.00	26.62	0	43650	43500	43350	43200	43050	43500	43200	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288286	N	N	0	N	N
90	20230912	160310	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	82055100	1895	61.79	43350	43500	43200	56300	30350	43350	43300.84	26.63	-285	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
91	20230912	150316	57	100.00	KOSPI	화학	N	N	N	N	N	43400	50	2	0.12	69557650	1607	52.40	43350	43500	43200	56300	30350	43350	43284.16	26.63	-261	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2101	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
92	20230912	140313	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-100	5	-0.23	63144850	1459	47.57	43350	43500	43200	56300	30350	43350	43279.54	26.63	-191	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2093	7.32	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
93	20230912	130312	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	59031100	1364	44.47	43350	43500	43200	56300	30350	43350	43277.93	26.63	-107	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
94	20230912	120307	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-150	5	-0.35	44649300	1032	33.65	43350	43500	43200	56300	30350	43350	43264.83	26.63	-13	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2091	7.31	0.36	12	0.02	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
95	20230912	110310	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-50	5	-0.12	17036850	393	12.81	43350	43500	43300	56300	30350	43350	43350.76	26.63	9	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2096	7.33	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
96	20230912	100311	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	8848750	204	6.65	43350	43500	43350	56300	30350	43350	43376.23	26.63	6	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
97	20230912	090315	57	100.00	KOSPI	화학	N	N	N	N	N	43350	0	3	0.00	433500	10	0.33	43350	43350	43350	56300	30350	43350	43350.00	26.63	0	43750	43550	43350	43150	42950	43650	43250	242	12950	5000	32070	50	1	4840000	2098	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1288896	N	N	1	N	N
98	20230911	160306	57	100.00	KOSPI	화학	N	N	N	N	N	43350	50	2	0.12	132770000	3067	78.52	43300	43550	43150	56200	30350	43300	43289.86	26.64	-509	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2098	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
99	20230911	150314	57	100.00	KOSPI	화학	N	N	N	N	N	43300	0	3	0.00	124490150	2876	73.63	43300	43550	43150	56200	30350	43300	43285.87	26.64	-510	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2096	7.33	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
100	20230911	140314	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-50	5	-0.12	105005250	2426	62.11	43300	43550	43150	56200	30350	43300	43283.29	26.64	-473	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2093	7.32	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
101	20230911	130311	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-50	5	-0.12	89436800	2066	52.89	43300	43550	43150	56200	30350	43300	43289.84	26.64	-374	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2093	7.32	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
102	20230911	120311	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-100	5	-0.23	79413400	1834	46.95	43300	43550	43200	56200	30350	43300	43300.65	26.64	-252	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2091	7.31	0.36	12	0.04	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
103	20230911	110306	57	100.00	KOSPI	화학	N	N	N	N	N	43300	0	3	0.00	60896800	1406	36.00	43300	43550	43200	56200	30350	43300	43312.09	26.64	-134	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2096	7.33	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
104	20230911	100307	57	100.00	KOSPI	화학	N	N	N	N	N	43300	0	3	0.00	45104450	1041	26.65	43300	43550	43200	56200	30350	43300	43328.00	26.64	-39	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2096	7.33	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
105	20230911	090306	57	100.00	KOSPI	화학	N	N	N	N	N	43300	0	3	0.00	998950	23	0.59	43300	43550	43300	56200	30350	43300	43432.61	26.64	-2	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32040	50	1	4840000	2096	7.33	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1289516	N	N	1	N	N
106	20230908	160310	57	100.00	KOSPI	화학	N	N	N	N	N	43300	50	2	0.12	169040050	3906	59.06	43200	43500	43100	56200	30300	43250	43277.02	26.67	-391	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2096	7.33	0.36	12	0.08	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1290751	N	N	1	N	N
107	20230908	150311	57	100.00	KOSPI	화학	N	N	N	N	N	43250	0	3	0.00	151258450	3495	52.84	43200	43500	43100	56200	30300	43250	43278.53	26.67	-389	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2093	7.32	0.36	12	0.07	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
108	20230908	140309	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-50	5	-0.12	129102050	2983	45.10	43200	43500	43100	56200	30300	43250	43279.27	26.67	-440	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2091	7.31	0.36	12	0.06	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
109	20230908	130312	57	100.00	KOSPI	화학	N	N	N	N	N	43150	-100	5	-0.23	122143850	2822	42.67	43200	43500	43100	56200	30300	43250	43282.73	26.67	-398	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2088	7.30	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.12	42750	20230726	0.94	50800	-15.06	20230116	42750	0.94	20230726	52700	-18.12	20221214	42750	0.94	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
110	20230908	120319	57	100.00	KOSPI	화학	N	N	N	N	N	43300	50	2	0.12	82747350	1910	28.88	43200	43500	43150	56200	30300	43250	43323.22	26.67	-307	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2096	7.33	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
111	20230908	110313	57	100.00	KOSPI	화학	N	N	N	N	N	43350	100	2	0.23	43818400	1011	15.29	43200	43500	43150	56200	30300	43250	43341.64	26.67	-309	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
112	20230908	100310	57	100.00	KOSPI	화학	N	N	N	N	N	43300	50	2	0.12	35366250	816	12.34	43200	43500	43150	56200	30300	43250	43340.99	26.67	-253	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2096	7.33	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
113	20230908	090316	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-50	5	-0.12	1339200	31	0.47	43200	43200	43200	56200	30300	43250	43200.00	26.67	-2	44050	43650	43400	43000	42750	43525	42875	242	12950	5000	32000	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억	1290751	N	N	2	N	N
114	20230907	160310	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-650	5	-1.48	286473000	6614	158.31	43600	43800	43150	57000	30750	43900	43313.12	26.69	-2212	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2093	7.32	0.36	12	0.14	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
115	20230907	150310	57	100.00	KOSPI	화학	N	N	N	N	N	43200	-700	5	-1.59	267961400	6186	148.06	43600	43800	43150	57000	30750	43900	43317.39	26.69	-2107	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2091	7.31	0.36	12	0.13	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
116	20230907	140310	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-650	5	-1.48	234484550	5412	129.54	43600	43800	43150	57000	30750	43900	43326.78	26.69	-1882	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2093	7.32	0.36	12	0.11	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
117	20230907	130310	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-650	5	-1.48	196289750	4529	108.40	43600	43800	43250	57000	30750	43900	43340.64	26.69	-1239	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2093	7.32	0.36	12	0.09	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
118	20230907	120312	57	100.00	KOSPI	화학	N	N	N	N	N	43250	-650	5	-1.48	155680250	3591	85.95	43600	43800	43250	57000	30750	43900	43352.90	26.69	-966	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2093	7.32	0.36	12	0.07	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
119	20230907	110311	57	100.00	KOSPI	화학	N	N	N	N	N	43300	-600	5	-1.37	89991950	2074	49.64	43600	43800	43250	57000	30750	43900	43390.53	26.69	-680	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2096	7.33	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
120	20230907	100311	57	100.00	KOSPI	화학	N	N	N	N	N	43500	-400	5	-0.91	17158350	394	9.43	43600	43800	43450	57000	30750	43900	43549.11	26.69	-265	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2105	7.36	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
121	20230907	090313	57	100.00	KOSPI	화학	N	N	N	N	N	43600	-300	5	-0.68	872200	20	0.48	43600	43800	43600	57000	30750	43900	43610.00	26.69	-1	44333	44116	43883	43666	43433	44000	43550	242	13100	5000	32480	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억	1292009	N	N	2	N	N
122	20230906	160308	57	100.00	KOSPI	화학	N	N	N	N	N	43900	-200	5	-0.45	182759200	4177	99.43	44100	44100	43650	57300	30900	44100	43753.70	26.72	-3781	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2125	7.43	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1293276	N	N	2	N	N
123	20230906	150309	57	100.00	KOSPI	화학	N	N	N	N	N	43650	-450	5	-1.02	174138500	3980	94.74	44100	44100	43650	57300	30900	44100	43753.39	26.72	-3615	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2113	7.39	0.36	12	0.08	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
124	20230906	140310	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-400	5	-0.91	160030100	3657	87.05	44100	44100	43700	57300	30900	44100	43759.94	26.72	-3312	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2115	7.39	0.36	12	0.08	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
125	20230906	130310	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-400	5	-0.91	119866550	2739	65.20	44100	44100	43700	57300	30900	44100	43762.89	26.72	-2416	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2115	7.39	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
126	20230906	120313	57	100.00	KOSPI	화학	N	N	N	N	N	43700	-400	5	-0.91	90608400	2070	49.27	44100	44100	43700	57300	30900	44100	43772.17	26.72	-1766	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2115	7.39	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
127	20230906	110312	57	100.00	KOSPI	화학	N	N	N	N	N	43750	-350	5	-0.79	66021400	1508	35.90	44100	44100	43700	57300	30900	44100	43780.77	26.72	-1223	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2118	7.40	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
128	20230906	100305	57	100.00	KOSPI	화학	N	N	N	N	N	43750	-350	5	-0.79	43271300	988	23.52	44100	44100	43700	57300	30900	44100	43796.86	26.72	-725	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
129	20230906	090306	57	100.00	KOSPI	화학	N	N	N	N	N	43950	-150	5	-0.34	572100	13	0.31	44100	44100	43950	57300	30900	44100	44007.69	26.72	0	44966	44532	44266	43832	43566	44400	43700	242	13200	5000	32630	50	1	4840000	2127	7.44	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억	1293276	N	N	5	N	N
130	20230905	160306	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-500	5	-1.12	186182250	4201	247.55	44500	44700	44000	57900	31250	44600	44318.61	26.73	-2578	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2134	7.46	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.32	42750	20230726	3.16	50800	-13.19	20230116	42750	3.16	20230726	52700	-16.32	20221214	42750	3.16	20230726	0.01	N	025000	5000	242 억	1293921	N	N	5	N	N
131	20230905	150315	57	100.00	KOSPI	화학	N	N	N	N	N	44150	-450	5	-1.01	173478250	3913	230.58	44500	44700	44000	57900	31250	44600	44333.82	26.73	-2477	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2137	7.47	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.22	42750	20230726	3.27	50800	-13.09	20230116	42750	3.27	20230726	52700	-16.22	20221214	42750	3.27	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
132	20230905	140308	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-400	5	-0.90	153482300	3460	203.89	44500	44700	44000	57900	31250	44600	44359.05	26.73	-2183	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2139	7.48	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
133	20230905	130259	57	100.00	KOSPI	화학	N	N	N	N	N	44100	-500	5	-1.12	113501950	2554	150.50	44500	44700	44000	57900	31250	44600	44440.86	26.73	-1422	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2134	7.46	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.32	42750	20230726	3.16	50800	-13.19	20230116	42750	3.16	20230726	52700	-16.32	20221214	42750	3.16	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
134	20230905	120307	57	100.00	KOSPI	화학	N	N	N	N	N	44400	-200	5	-0.45	79895150	1793	105.66	44500	44700	44400	57900	31250	44600	44559.48	26.73	-824	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2149	7.51	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
135	20230905	110307	57	100.00	KOSPI	화학	N	N	N	N	N	44650	50	2	0.11	35768450	802	47.26	44500	44700	44450	57900	31250	44600	44599.06	26.73	-41	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2161	7.55	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.28	42750	20230726	4.44	50800	-12.11	20230116	42750	4.44	20230726	52700	-15.28	20221214	42750	4.44	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
136	20230905	100305	57	100.00	KOSPI	화학	N	N	N	N	N	44650	50	2	0.11	19070500	428	25.22	44500	44650	44450	57900	31250	44600	44557.24	26.73	-41	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2161	7.55	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.28	42750	20230726	4.44	50800	-12.11	20230116	42750	4.44	20230726	52700	-15.28	20221214	42750	4.44	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
137	20230905	090300	57	100.00	KOSPI	화학	N	N	N	N	N	44600	0	3	0.00	222600	5	0.29	44500	44600	44500	57900	31250	44600	44520.00	26.73	0	44933	44766	44483	44316	44033	44850	44400	242	13300	5000	33000	50	1	4840000	2159	7.55	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.37	42750	20230726	4.33	50800	-12.20	20230116	42750	4.33	20230726	52700	-15.37	20221214	42750	4.33	20230726	0.01	N	025000	5000	242 억	1293921	N	N	7	N	N
138	20230904	160304	57	100.00	KOSPI	화학	N	N	N	N	N	44600	400	2	0.90	75064850	1688	55.75	44300	44650	44200	57400	30950	44200	44469.70	26.74	121	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2159	7.55	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.37	42750	20230726	4.33	50800	-12.20	20230116	42750	4.33	20230726	52700	-15.37	20221214	42750	4.33	20230726	0.01	N	025000	5000	242 억	1294299	N	N	7	N	N
139	20230904	150300	57	100.00	KOSPI	화학	N	N	N	N	N	44600	400	2	0.90	67973700	1529	50.50	44300	44650	44200	57400	30950	44200	44456.31	26.74	98	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2159	7.55	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.37	42750	20230726	4.33	50800	-12.20	20230116	42750	4.33	20230726	52700	-15.37	20221214	42750	4.33	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
140	20230904	140300	57	100.00	KOSPI	화학	N	N	N	N	N	44450	250	2	0.57	47316500	1065	35.17	44300	44550	44200	57400	30950	44200	44428.64	26.74	-30	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
141	20230904	130303	57	100.00	KOSPI	화학	N	N	N	N	N	44450	250	2	0.57	38469550	866	28.60	44300	44550	44200	57400	30950	44200	44422.11	26.74	-67	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
142	20230904	120259	57	100.00	KOSPI	화학	N	N	N	N	N	44500	300	2	0.68	33175650	747	24.67	44300	44550	44200	57400	30950	44200	44411.85	26.74	-64	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2154	7.53	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.56	42750	20230726	4.09	50800	-12.40	20230116	42750	4.09	20230726	52700	-15.56	20221214	42750	4.09	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
143	20230904	110254	57	100.00	KOSPI	화학	N	N	N	N	N	44450	250	2	0.57	25705000	579	19.12	44300	44550	44200	57400	30950	44200	44395.51	26.74	-65	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
144	20230904	100253	57	100.00	KOSPI	화학	N	N	N	N	N	44400	200	2	0.45	6377800	144	4.76	44300	44450	44200	57400	30950	44200	44290.28	26.74	-3	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2149	7.51	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
145	20230904	090259	57	100.00	KOSPI	화학	N	N	N	N	N	44300	100	2	0.23	177200	4	0.13	44300	44300	44300	57400	30950	44200	44300.00	26.74	0	44666	44432	44216	43982	43766	44325	43875	242	13200	5000	32700	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억	1294299	N	N	1	N	N
146	20230901	160255	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-200	5	-0.45	133823500	3028	142.76	44400	44450	44000	57700	31100	44400	44195.34	26.75	-39	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2139	7.48	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1294940	N	N	1	N	N
147	20230901	150300	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-200	5	-0.45	125330750	2836	133.71	44400	44450	44000	57700	31100	44400	44192.79	26.75	-31	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2139	7.48	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
148	20230901	140258	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-200	5	-0.45	113346100	2565	120.93	44400	44450	44000	57700	31100	44400	44189.51	26.75	-30	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
149	20230901	130256	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-200	5	-0.45	104339100	2361	111.32	44400	44450	44000	57700	31100	44400	44192.76	26.75	-30	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
150	20230901	120257	57	100.00	KOSPI	화학	N	N	N	N	N	44200	-200	5	-0.45	87181000	1973	93.02	44400	44450	44000	57700	31100	44400	44187.02	26.75	-38	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
151	20230901	110256	57	100.00	KOSPI	화학	N	N	N	N	N	44350	-50	5	-0.11	18056400	408	19.24	44400	44450	44000	57700	31100	44400	44255.88	26.75	-60	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
152	20230901	100256	57	100.00	KOSPI	화학	N	N	N	N	N	44350	-50	5	-0.11	17213700	389	18.34	44400	44450	44000	57700	31100	44400	44251.16	26.75	-62	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N
153	20230901	090252	57	100.00	KOSPI	화학	N	N	N	N	N	44450	50	2	0.11	2977300	67	3.16	44400	44450	44400	57700	31100	44400	44437.31	26.75	-58	44700	44550	44350	44200	44000	44625	44275	242	13300	5000	32850	50	1	4840000	2151	7.52	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억	1294940	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History