KissMeData/272550/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161036	57	100.00	KOSPI	화학	N	N	N	N		N	15810	120	2	0.76	52852390	3367	29.91	15730	15810	15620	20350	10990	15690	15697.14	6.54	-1454	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2496	20.35	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.34	15300	20221027	3.33	19600	-19.34	20230308	15550	1.67	20230726	19600	-19.34	20230308	15300	3.33	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
3	20230927	151048	57	100.00	KOSPI	화학	N	N	N	N		N	15800	110	2	0.70	50338870	3208	28.50	15730	15800	15620	20350	10990	15690	15691.67	6.54	-1452	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2495	20.33	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.39	15300	20221027	3.27	19600	-19.39	20230308	15550	1.61	20230726	19600	-19.39	20230308	15300	3.27	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
4	20230927	141048	57	100.00	KOSPI	화학	N	N	N	N		N	15680	-10	5	-0.06	43383670	2765	24.56	15730	15730	15620	20350	10990	15690	15690.30	6.54	-1362	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2476	20.18	0.69	12	0.02	777.00	22869.00	19600	20230308	-20.00	15300	20221027	2.48	19600	-20.00	20230308	15550	0.84	20230726	19600	-20.00	20230308	15300	2.48	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
5	20230927	131033	57	100.00	KOSPI	화학	N	N	N	N		N	15720	30	2	0.19	27851330	1775	15.77	15730	15730	15620	20350	10990	15690	15690.89	6.54	-720	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2482	20.23	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.80	15300	20221027	2.75	19600	-19.80	20230308	15550	1.09	20230726	19600	-19.80	20230308	15300	2.75	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
6	20230927	121032	57	100.00	KOSPI	화학	N	N	N	N		N	15710	20	2	0.13	21800400	1390	12.35	15730	15730	15620	20350	10990	15690	15683.74	6.54	-472	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2480	20.22	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.85	15300	20221027	2.68	19600	-19.85	20230308	15550	1.03	20230726	19600	-19.85	20230308	15300	2.68	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
7	20230927	111043	57	100.00	KOSPI	화학	N	N	N	N		N	15680	-10	5	-0.06	18629030	1188	10.55	15730	15730	15620	20350	10990	15690	15681.00	6.54	-419	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2476	20.18	0.69	12	0.01	777.00	22869.00	19600	20230308	-20.00	15300	20221027	2.48	19600	-20.00	20230308	15550	0.84	20230726	19600	-20.00	20230308	15300	2.48	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
8	20230927	101035	57	100.00	KOSPI	화학	N	N	N	N		N	15700	10	2	0.06	13118870	837	7.44	15730	15730	15620	20350	10990	15690	15673.68	6.54	-392	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2479	20.21	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.90	15300	20221027	2.61	19600	-19.90	20230308	15550	0.96	20230726	19600	-19.90	20230308	15300	2.61	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
9	20230927	091055	57	100.00	KOSPI	화학	N	N	N	N		N	15630	-60	5	-0.38	4386770	280	2.49	15730	15730	15620	20350	10990	15690	15667.04	6.54	-182	16063	15876	15763	15576	15463	15820	15520	789	4660	5000	11290	10	1	15788671	2468	20.12	0.68	12	0.00	777.00	22869.00	19600	20230308	-20.26	15300	20221027	2.16	19600	-20.26	20230308	15550	0.51	20230726	19600	-20.26	20230308	15300	2.16	20221027	0.18	N	272550	5000	789 억	1032892	N	N	1	N	N
10	20230926	161034	57	100.00	KOSPI	화학	N	N	N	N		N	15690	-150	5	-0.95	177008440	11248	101.40	15950	15950	15650	20550	11090	15840	15736.91	6.57	-4469	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2477	20.19	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.95	15300	20221027	2.55	19600	-19.95	20230308	15550	0.90	20230726	19600	-19.95	20230308	15300	2.55	20221027	0.18	N	272550	5000	789 억	1037536	N	N	1	N	N
11	20230926	151033	57	100.00	KOSPI	화학	N	N	N	N		N	15670	-170	5	-1.07	172224650	10943	98.65	15950	15950	15650	20550	11090	15840	15738.34	6.57	-4388	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2474	20.17	0.69	12	0.07	777.00	22869.00	19600	20230308	-20.05	15300	20221027	2.42	19600	-20.05	20230308	15550	0.77	20230726	19600	-20.05	20230308	15300	2.42	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
12	20230926	141025	57	100.00	KOSPI	화학	N	N	N	N		N	15660	-180	5	-1.14	161751200	10274	92.62	15950	15950	15650	20550	11090	15840	15743.74	6.57	-4323	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2473	20.15	0.68	12	0.07	777.00	22869.00	19600	20230308	-20.10	15300	20221027	2.35	19600	-20.10	20230308	15550	0.71	20230726	19600	-20.10	20230308	15300	2.35	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
13	20230926	131030	57	100.00	KOSPI	화학	N	N	N	N		N	15680	-160	5	-1.01	138773310	8807	79.39	15950	15950	15650	20550	11090	15840	15757.16	6.57	-3810	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2476	20.18	0.69	12	0.06	777.00	22869.00	19600	20230308	-20.00	15300	20221027	2.48	19600	-20.00	20230308	15550	0.84	20230726	19600	-20.00	20230308	15300	2.48	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
14	20230926	121037	57	100.00	KOSPI	화학	N	N	N	N		N	15670	-170	5	-1.07	126613340	8031	72.40	15950	15950	15650	20550	11090	15840	15765.58	6.57	-3943	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2474	20.17	0.69	12	0.05	777.00	22869.00	19600	20230308	-20.05	15300	20221027	2.42	19600	-20.05	20230308	15550	0.77	20230726	19600	-20.05	20230308	15300	2.42	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
15	20230926	111030	57	100.00	KOSPI	화학	N	N	N	N		N	15720	-120	5	-0.76	93521730	5921	53.38	15950	15950	15700	20550	11090	15840	15794.92	6.57	-3167	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2482	20.23	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.80	15300	20221027	2.75	19600	-19.80	20230308	15550	1.09	20230726	19600	-19.80	20230308	15300	2.75	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
16	20230926	101031	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-30	5	-0.19	24535780	1550	13.97	15950	15950	15800	20550	11090	15840	15829.54	6.57	-709	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2496	20.35	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.34	15300	20221027	3.33	19600	-19.34	20230308	15550	1.67	20230726	19600	-19.34	20230308	15300	3.33	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
17	20230926	091033	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-30	5	-0.19	5956930	375	3.38	15950	15950	15800	20550	11090	15840	15885.15	6.57	-288	16346	16092	15946	15692	15546	16020	15620	789	4710	5000	11400	10	1	15788671	2496	20.35	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.34	15300	20221027	3.33	19600	-19.34	20230308	15550	1.67	20230726	19600	-19.34	20230308	15300	3.33	20221027	0.18	N	272550	5000	789 억	1037536	N	N	5	N	N
18	20230925	161034	57	100.00	KOSPI	화학	N	N	N	N		N	15840	-260	5	-1.61	176514060	11093	190.54	16200	16200	15800	20900	11270	16100	15912.21	6.59	-6934	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2501	20.39	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.18	15300	20221027	3.53	19600	-19.18	20230308	15550	1.86	20230726	19600	-19.18	20230308	15300	3.53	20221027	0.18	N	272550	5000	789 억	1041254	N	N	5	N	N
19	20230925	151036	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-290	5	-1.80	163898710	10296	176.85	16200	16200	15800	20900	11270	16100	15918.68	6.59	-6389	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2496	20.35	0.69	12	0.07	777.00	22869.00	19600	20230308	-19.34	15300	20221027	3.33	19600	-19.34	20230308	15550	1.67	20230726	19600	-19.34	20230308	15300	3.33	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
20	20230925	141018	57	100.00	KOSPI	화학	N	N	N	N		N	15890	-210	5	-1.30	92759940	5808	99.76	16200	16200	15890	20900	11270	16100	15971.06	6.59	-3226	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2509	20.45	0.69	12	0.04	777.00	22869.00	19600	20230308	-18.93	15300	20221027	3.86	19600	-18.93	20230308	15550	2.19	20230726	19600	-18.93	20230308	15300	3.86	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
21	20230925	131025	57	100.00	KOSPI	화학	N	N	N	N		N	15940	-160	5	-0.99	64562040	4038	69.36	16200	16200	15910	20900	11270	16100	15988.62	6.59	-1664	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2517	20.51	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.67	15300	20221027	4.18	19600	-18.67	20230308	15550	2.51	20230726	19600	-18.67	20230308	15300	4.18	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
22	20230925	121030	57	100.00	KOSPI	화학	N	N	N	N		N	15930	-170	5	-1.06	55619270	3477	59.72	16200	16200	15910	20900	11270	16100	15996.34	6.59	-1438	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2515	20.50	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.72	15300	20221027	4.12	19600	-18.72	20230308	15550	2.44	20230726	19600	-18.72	20230308	15300	4.12	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
23	20230925	111024	57	100.00	KOSPI	화학	N	N	N	N		N	15930	-170	5	-1.06	42925980	2680	46.03	16200	16200	15920	20900	11270	16100	16017.16	6.59	-1014	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2515	20.50	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.72	15300	20221027	4.12	19600	-18.72	20230308	15550	2.44	20230726	19600	-18.72	20230308	15300	4.12	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
24	20230925	101028	57	100.00	KOSPI	화학	N	N	N	N		N	16010	-90	5	-0.56	26922790	1678	28.82	16200	16200	15990	20900	11270	16100	16044.57	6.59	-876	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2528	20.60	0.70	12	0.01	777.00	22869.00	19600	20230308	-18.32	15300	20221027	4.64	19600	-18.32	20230308	15550	2.96	20230726	19600	-18.32	20230308	15300	4.64	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
25	20230925	091023	57	100.00	KOSPI	화학	N	N	N	N		N	16070	-30	5	-0.19	7069510	438	7.52	16200	16200	16070	20900	11270	16100	16140.43	6.59	-299	16260	16180	16020	15940	15780	16220	15980	789	4800	5000	11590	10	1	15788671	2537	20.68	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.01	15300	20221027	5.03	19600	-18.01	20230308	15550	3.34	20230726	19600	-18.01	20230308	15300	5.03	20221027	0.18	N	272550	5000	789 억	1041254	N	N	2	N	N
26	20230922	161103	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16100	20	2	0.12	92757140	5822	37.74	15980	16100	15860	20900	11260	16080	15932.18	6.60	-1351	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2542	20.72	0.70	12	0.04	777.00	22869.00	19600	20230308	-17.86	15300	20221027	5.23	19600	-17.86	20230308	15550	3.54	20230726	19600	-17.86	20230308	15300	5.23	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
27	20230922	151057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16040	-40	5	-0.25	83132280	5222	33.85	15980	16100	15860	20900	11260	16080	15919.62	6.60	-1171	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2533	20.64	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.16	15300	20221027	4.84	19600	-18.16	20230308	15550	3.15	20230726	19600	-18.16	20230308	15300	4.84	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
28	20230922	141054	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16100	20	2	0.12	74464860	4683	30.36	15980	16100	15860	20900	11260	16080	15901.10	6.60	-1100	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2542	20.72	0.70	12	0.03	777.00	22869.00	19600	20230308	-17.86	15300	20221027	5.23	19600	-17.86	20230308	15550	3.54	20230726	19600	-17.86	20230308	15300	5.23	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
29	20230922	130949	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16090	10	2	0.06	73016890	4593	29.77	15980	16100	15860	20900	11260	16080	15897.43	6.60	-1095	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2540	20.71	0.70	12	0.03	777.00	22869.00	19600	20230308	-17.91	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	19600	-17.91	20230308	15300	5.16	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
30	20230922	120947	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	-60	5	-0.37	72373760	4553	29.52	15980	16100	15860	20900	11260	16080	15895.84	6.60	-1091	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2529	20.62	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.27	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	19600	-18.27	20230308	15300	4.71	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
31	20230922	110942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15900	-180	5	-1.12	66078280	4158	26.95	15980	16100	15860	20900	11260	16080	15891.84	6.60	-1035	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2510	20.46	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.88	15300	20221027	3.92	19600	-18.88	20230308	15550	2.25	20230726	19600	-18.88	20230308	15300	3.92	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
32	20230922	100942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15870	-210	5	-1.31	42671250	2686	17.41	15980	16070	15860	20900	11260	16080	15886.54	6.60	-711	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2506	20.42	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.03	15300	20221027	3.73	19600	-19.03	20230308	15550	2.06	20230726	19600	-19.03	20230308	15300	3.73	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
33	20230922	090939	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15900	-180	5	-1.12	12431450	781	5.06	15980	16070	15860	20900	11260	16080	15917.35	6.60	-536	16473	16276	16123	15926	15773	16200	15850	789	4820	5000	11570	10	1	15788671	2510	20.46	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.88	15300	20221027	3.92	19600	-18.88	20230308	15550	2.25	20230726	19600	-18.88	20230308	15300	3.92	20221027	0.18	N	272550	5000	789 억	1041825	N	N	2	N	N
34	20230921	160942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-250	5	-1.53	246002020	15326	103.66	16320	16320	15970	21200	11440	16330	16051.29	6.63	-4569	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2539	20.69	0.70	12	0.10	777.00	22869.00	19600	20230308	-17.96	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	19600	-17.96	20230308	15300	5.10	20221027	0.18	N	272550	5000	789 억	1046651	N	N	2	N	N
35	20230921	150929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16040	-290	5	-1.78	243495570	15170	102.60	16320	16320	15970	21200	11440	16330	16051.13	6.63	-4608	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2533	20.64	0.70	12	0.10	777.00	22869.00	19600	20230308	-18.16	15300	20221027	4.84	19600	-18.16	20230308	15550	3.15	20230726	19600	-18.16	20230308	15300	4.84	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
36	20230921	140937	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16050	-280	5	-1.71	227881280	14197	96.02	16320	16320	15970	21200	11440	16330	16051.37	6.63	-4460	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2534	20.66	0.70	12	0.09	777.00	22869.00	19600	20230308	-18.11	15300	20221027	4.90	19600	-18.11	20230308	15550	3.22	20230726	19600	-18.11	20230308	15300	4.90	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
37	20230921	130934	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	-310	5	-1.90	212924120	13265	89.72	16320	16320	15970	21200	11440	16330	16051.57	6.63	-4416	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2529	20.62	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.27	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	19600	-18.27	20230308	15300	4.71	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
38	20230921	120926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	-310	5	-1.90	181568660	11308	76.48	16320	16320	15970	21200	11440	16330	16056.66	6.63	-4773	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2529	20.62	0.70	12	0.07	777.00	22869.00	19600	20230308	-18.27	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	19600	-18.27	20230308	15300	4.71	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
39	20230921	110947	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16030	-300	5	-1.84	113066960	7030	47.55	16320	16320	16020	21200	11440	16330	16083.49	6.63	-2980	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2531	20.63	0.70	12	0.04	777.00	22869.00	19600	20230308	-18.21	15300	20221027	4.77	19600	-18.21	20230308	15550	3.09	20230726	19600	-18.21	20230308	15300	4.77	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
40	20230921	100926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16060	-270	5	-1.65	73099780	4539	30.70	16320	16320	16050	21200	11440	16330	16104.82	6.63	-1218	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2536	20.67	0.70	12	0.03	777.00	22869.00	19600	20230308	-18.06	15300	20221027	4.97	19600	-18.06	20230308	15550	3.28	20230726	19600	-18.06	20230308	15300	4.97	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
41	20230921	090932	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16130	-200	5	-1.22	9017190	558	3.77	16320	16320	16100	21200	11440	16330	16159.84	6.63	-185	16510	16420	16290	16200	16070	16355	16135	789	4870	5000	11750	10	1	15788671	2547	20.76	0.71	12	0.00	777.00	22869.00	19600	20230308	-17.70	15300	20221027	5.42	19600	-17.70	20230308	15550	3.73	20230726	19600	-17.70	20230308	15300	5.42	20221027	0.18	N	272550	5000	789 억	1046651	N	N	5	N	N
42	20230920	160940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16330	-20	5	-0.12	239318950	14785	139.74	16380	16380	16160	21250	11450	16350	16186.60	6.60	-287	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2578	21.02	0.71	12	0.09	777.00	22869.00	19600	20230308	-16.68	15300	20221027	6.73	19600	-16.68	20230308	15550	5.02	20230726	19600	-16.68	20230308	15300	6.73	20221027	0.18	N	272550	5000	789 억	1042253	N	N	5	N	N
43	20230920	150913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	-170	5	-1.04	213055930	13164	124.42	16380	16380	16160	21250	11450	16350	16184.74	6.60	-338	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2555	20.82	0.71	12	0.08	777.00	22869.00	19600	20230308	-17.45	15300	20221027	5.75	19600	-17.45	20230308	15550	4.05	20230726	19600	-17.45	20230308	15300	5.75	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
44	20230920	140927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16160	-190	5	-1.16	162138030	10017	94.68	16380	16380	16160	21250	11450	16350	16186.29	6.60	-745	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2551	20.80	0.71	12	0.06	777.00	22869.00	19600	20230308	-17.55	15300	20221027	5.62	19600	-17.55	20230308	15550	3.92	20230726	19600	-17.55	20230308	15300	5.62	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
45	20230920	130923	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16210	-140	5	-0.86	72494600	4477	42.32	16380	16380	16160	21250	11450	16350	16192.67	6.60	-695	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2559	20.86	0.71	12	0.03	777.00	22869.00	19600	20230308	-17.30	15300	20221027	5.95	19600	-17.30	20230308	15550	4.24	20230726	19600	-17.30	20230308	15300	5.95	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
46	20230920	120923	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	-170	5	-1.04	65804950	4064	38.41	16380	16380	16160	21250	11450	16350	16192.16	6.60	-697	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2555	20.82	0.71	12	0.03	777.00	22869.00	19600	20230308	-17.45	15300	20221027	5.75	19600	-17.45	20230308	15550	4.05	20230726	19600	-17.45	20230308	15300	5.75	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
47	20230920	110926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16170	-180	5	-1.10	39743670	2453	23.19	16380	16380	16160	21250	11450	16350	16202.07	6.60	-541	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2553	20.81	0.71	12	0.02	777.00	22869.00	19600	20230308	-17.50	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	19600	-17.50	20230308	15300	5.69	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
48	20230920	100908	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	-170	5	-1.04	22859210	1409	13.32	16380	16380	16170	21250	11450	16350	16223.71	6.60	-373	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2555	20.82	0.71	12	0.01	777.00	22869.00	19600	20230308	-17.45	15300	20221027	5.75	19600	-17.45	20230308	15550	4.05	20230726	19600	-17.45	20230308	15300	5.75	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
49	20230920	090921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16270	-80	5	-0.49	3696740	226	2.14	16380	16380	16220	21250	11450	16350	16357.26	6.60	-71	16516	16432	16266	16182	16016	16475	16225	789	4900	5000	11770	10	1	15788671	2569	20.94	0.71	12	0.00	777.00	22869.00	19600	20230308	-16.99	15300	20221027	6.34	19600	-16.99	20230308	15550	4.63	20230726	19600	-16.99	20230308	15300	6.34	20221027	0.18	N	272550	5000	789 억	1042253	N	N	2	N	N
50	20230919	160918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16350	50	2	0.31	171239690	10578	171.86	16350	16350	16100	21150	11410	16300	16188.12	6.61	-2212	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2581	21.04	0.71	12	0.07	777.00	22869.00	19600	20230308	-16.58	15300	20221027	6.86	19600	-16.58	20230308	15550	5.14	20230726	19600	-16.58	20230308	15300	6.86	20221027	0.17	N	272550	5000	789 억	1044022	N	N	2	N	N
51	20230919	150919	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16190	-110	5	-0.67	159491730	9854	160.10	16350	16350	16100	21150	11410	16300	16185.48	6.61	-2153	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2556	20.84	0.71	12	0.06	777.00	22869.00	19600	20230308	-17.40	15300	20221027	5.82	19600	-17.40	20230308	15550	4.12	20230726	19600	-17.40	20230308	15300	5.82	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
52	20230919	140918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16170	-130	5	-0.80	145889500	9012	146.42	16350	16350	16100	21150	11410	16300	16188.36	6.61	-2049	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2553	20.81	0.71	12	0.06	777.00	22869.00	19600	20230308	-17.50	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	19600	-17.50	20230308	15300	5.69	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
53	20230919	130902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16250	-50	5	-0.31	132209110	8166	132.67	16350	16350	16100	21150	11410	16300	16190.19	6.61	-1935	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2566	20.91	0.71	12	0.05	777.00	22869.00	19600	20230308	-17.09	15300	20221027	6.21	19600	-17.09	20230308	15550	4.50	20230726	19600	-17.09	20230308	15300	6.21	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
54	20230919	120919	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16170	-130	5	-0.80	112892160	6973	113.29	16350	16350	16100	21150	11410	16300	16189.90	6.61	-1491	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2553	20.81	0.71	12	0.04	777.00	22869.00	19600	20230308	-17.50	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	19600	-17.50	20230308	15300	5.69	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
55	20230919	110925	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16170	-130	5	-0.80	101494670	6268	101.84	16350	16350	16100	21150	11410	16300	16192.51	6.61	-1464	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2553	20.81	0.71	12	0.04	777.00	22869.00	19600	20230308	-17.50	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	19600	-17.50	20230308	15300	5.69	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
56	20230919	100916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16160	-140	5	-0.86	85733080	5293	86.00	16350	16350	16100	21150	11410	16300	16197.45	6.61	-1349	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2551	20.80	0.71	12	0.03	777.00	22869.00	19600	20230308	-17.55	15300	20221027	5.62	19600	-17.55	20230308	15550	3.92	20230726	19600	-17.55	20230308	15300	5.62	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
57	20230919	090914	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	-70	5	-0.43	24986220	1541	25.04	16350	16350	16200	21150	11410	16300	16214.29	6.61	-337	16573	16436	16353	16216	16133	16395	16175	789	4850	5000	11730	10	1	15788671	2563	20.89	0.71	12	0.01	777.00	22869.00	19600	20230308	-17.19	15300	20221027	6.08	19600	-17.19	20230308	15550	4.37	20230726	19600	-17.19	20230308	15300	6.08	20221027	0.17	N	272550	5000	789 억	1044022	N	N	3	N	N
58	20230918	160918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16300	-130	5	-0.79	100408950	6154	15.12	16490	16490	16270	21350	11510	16430	16316.06	6.62	-1303	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2574	20.98	0.71	12	0.04	777.00	22869.00	19600	20230308	-16.84	15300	20221027	6.54	19600	-16.84	20230308	15550	4.82	20230726	19600	-16.84	20230308	15300	6.54	20221027	0.17	N	272550	5000	789 억	1044775	N	N	3	N	N
59	20230918	150915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16290	-140	5	-0.85	91687340	5619	13.81	16490	16490	16270	21350	11510	16430	16317.38	6.62	-1049	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2572	20.97	0.71	12	0.04	777.00	22869.00	19600	20230308	-16.89	15300	20221027	6.47	19600	-16.89	20230308	15550	4.76	20230726	19600	-16.89	20230308	15300	6.47	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
60	20230918	140936	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16330	-100	5	-0.61	67909560	4159	10.22	16490	16490	16280	21350	11510	16430	16328.34	6.62	-980	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2578	21.02	0.71	12	0.03	777.00	22869.00	19600	20230308	-16.68	15300	20221027	6.73	19600	-16.68	20230308	15550	5.02	20230726	19600	-16.68	20230308	15300	6.73	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
61	20230918	130912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16330	-100	5	-0.61	52968870	3244	7.97	16490	16490	16280	21350	11510	16430	16328.26	6.62	-685	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2578	21.02	0.71	12	0.02	777.00	22869.00	19600	20230308	-16.68	15300	20221027	6.73	19600	-16.68	20230308	15550	5.02	20230726	19600	-16.68	20230308	15300	6.73	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
62	20230918	120921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16280	-150	5	-0.91	50552430	3096	7.61	16490	16490	16280	21350	11510	16430	16328.30	6.62	-686	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2570	20.95	0.71	12	0.02	777.00	22869.00	19600	20230308	-16.94	15300	20221027	6.41	19600	-16.94	20230308	15550	4.69	20230726	19600	-16.94	20230308	15300	6.41	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
63	20230918	110905	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16320	-110	5	-0.67	31904000	1952	4.80	16490	16490	16280	21350	11510	16430	16344.26	6.62	-703	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2577	21.00	0.71	12	0.01	777.00	22869.00	19600	20230308	-16.73	15300	20221027	6.67	19600	-16.73	20230308	15550	4.95	20230726	19600	-16.73	20230308	15300	6.67	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
64	20230918	100859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16380	-50	5	-0.30	22936100	1404	3.45	16490	16490	16280	21350	11510	16430	16336.25	6.62	-535	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2586	21.08	0.72	12	0.01	777.00	22869.00	19600	20230308	-16.43	15300	20221027	7.06	19600	-16.43	20230308	15550	5.34	20230726	19600	-16.43	20230308	15300	7.06	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
65	20230918	090901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16340	-90	5	-0.55	4938140	301	0.74	16490	16490	16340	21350	11510	16430	16405.78	6.62	-56	16596	16512	16366	16282	16136	16440	16210	789	4920	5000	11820	10	1	15788671	2580	21.03	0.71	12	0.00	777.00	22869.00	19600	20230308	-16.63	15300	20221027	6.80	19600	-16.63	20230308	15550	5.08	20230726	19600	-16.63	20230308	15300	6.80	20221027	0.17	N	272550	5000	789 억	1044775	N	N	6	N	N
66	20230915	160913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16430	30	2	0.18	663289250	40681	173.35	16450	16450	16220	21300	11480	16400	16304.64	6.51	8542	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2594	21.15	0.72	12	0.26	777.00	22869.00	19600	20230308	-16.17	15300	20221027	7.39	19600	-16.17	20230308	15550	5.66	20230726	19600	-16.17	20230308	15300	7.39	20221027	0.18	N	272550	5000	789 억	1027226	N	N	6	N	N
67	20230915	150908	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16320	-80	5	-0.49	656377230	40259	171.56	16450	16450	16220	21300	11480	16400	16303.86	6.51	8509	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2577	21.00	0.71	12	0.25	777.00	22869.00	19600	20230308	-16.73	15300	20221027	6.67	19600	-16.73	20230308	15550	4.95	20230726	19600	-16.73	20230308	15300	6.67	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
68	20230915	140915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16280	-120	5	-0.73	360036100	22062	94.01	16450	16450	16220	21300	11480	16400	16319.29	6.51	-4735	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2570	20.95	0.71	12	0.14	777.00	22869.00	19600	20230308	-16.94	15300	20221027	6.41	19600	-16.94	20230308	15550	4.69	20230726	19600	-16.94	20230308	15300	6.41	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
69	20230915	130904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16260	-140	5	-0.85	308843690	18919	80.62	16450	16450	16220	21300	11480	16400	16324.53	6.51	-4216	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2567	20.93	0.71	12	0.12	777.00	22869.00	19600	20230308	-17.04	15300	20221027	6.27	19600	-17.04	20230308	15550	4.57	20230726	19600	-17.04	20230308	15300	6.27	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
70	20230915	120910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16260	-140	5	-0.85	262107920	16044	68.37	16450	16450	16220	21300	11480	16400	16336.82	6.51	-3682	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2567	20.93	0.71	12	0.10	777.00	22869.00	19600	20230308	-17.04	15300	20221027	6.27	19600	-17.04	20230308	15550	4.57	20230726	19600	-17.04	20230308	15300	6.27	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
71	20230915	110916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16240	-160	5	-0.98	171637020	10479	44.65	16450	16450	16240	21300	11480	16400	16379.14	6.51	-2689	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2564	20.90	0.71	12	0.07	777.00	22869.00	19600	20230308	-17.14	15300	20221027	6.14	19600	-17.14	20230308	15550	4.44	20230726	19600	-17.14	20230308	15300	6.14	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
72	20230915	100915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16430	30	2	0.18	79344770	4832	20.59	16450	16450	16380	21300	11480	16400	16420.69	6.51	-714	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2594	21.15	0.72	12	0.03	777.00	22869.00	19600	20230308	-16.17	15300	20221027	7.39	19600	-16.17	20230308	15550	5.66	20230726	19600	-16.17	20230308	15300	7.39	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
73	20230915	090902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16430	30	2	0.18	8567920	522	2.22	16450	16450	16380	21300	11480	16400	16413.64	6.51	333	16746	16572	16456	16282	16166	16515	16225	789	4900	5000	11800	10	1	15788671	2594	21.15	0.72	12	0.00	777.00	22869.00	19600	20230308	-16.17	15300	20221027	7.39	19600	-16.17	20230308	15550	5.66	20230726	19600	-16.17	20230308	15300	7.39	20221027	0.18	N	272550	5000	789 억	1027226	N	N	37	N	N
74	20230914	160915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16400	-230	5	-1.38	384951740	23465	93.78	16630	16630	16340	21600	11650	16630	16405.36	6.47	7941	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2589	21.11	0.72	12	0.15	777.00	22869.00	19600	20230308	-16.33	15300	20221027	7.19	19600	-16.33	20230308	15550	5.47	20230726	19600	-16.33	20230308	15300	7.19	20221027	0.17	N	272550	5000	789 억	1021797	N	N	37	N	N
75	20230914	150845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16420	-210	5	-1.26	366122600	22317	89.19	16630	16630	16340	21600	11650	16630	16405.55	6.47	7283	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2592	21.13	0.72	12	0.14	777.00	22869.00	19600	20230308	-16.22	15300	20221027	7.32	19600	-16.22	20230308	15550	5.59	20230726	19600	-16.22	20230308	15300	7.32	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
76	20230914	140906	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16450	-180	5	-1.08	248813730	15161	60.59	16630	16630	16340	21600	11650	16630	16411.43	6.47	1151	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2597	21.17	0.72	12	0.10	777.00	22869.00	19600	20230308	-16.07	15300	20221027	7.52	19600	-16.07	20230308	15550	5.79	20230726	19600	-16.07	20230308	15300	7.52	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
77	20230914	130848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16370	-260	5	-1.56	168876010	10282	41.09	16630	16630	16340	21600	11650	16630	16424.43	6.47	-787	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2585	21.07	0.72	12	0.07	777.00	22869.00	19600	20230308	-16.48	15300	20221027	6.99	19600	-16.48	20230308	15550	5.27	20230726	19600	-16.48	20230308	15300	6.99	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
78	20230914	120858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16350	-280	5	-1.68	157561400	9591	38.33	16630	16630	16340	21600	11650	16630	16428.05	6.47	-736	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2581	21.04	0.71	12	0.06	777.00	22869.00	19600	20230308	-16.58	15300	20221027	6.86	19600	-16.58	20230308	15550	5.14	20230726	19600	-16.58	20230308	15300	6.86	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
79	20230914	110851	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16440	-190	5	-1.14	70217640	4259	17.02	16630	16630	16430	21600	11650	16630	16486.88	6.47	-582	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2596	21.16	0.72	12	0.03	777.00	22869.00	19600	20230308	-16.12	15300	20221027	7.45	19600	-16.12	20230308	15550	5.72	20230726	19600	-16.12	20230308	15300	7.45	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
80	20230914	100844	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16470	-160	5	-0.96	37975400	2299	9.19	16630	16630	16460	21600	11650	16630	16518.23	6.47	-358	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2600	21.20	0.72	12	0.01	777.00	22869.00	19600	20230308	-15.97	15300	20221027	7.65	19600	-15.97	20230308	15550	5.92	20230726	19600	-15.97	20230308	15300	7.65	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
81	20230914	090901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16560	-70	5	-0.42	7588630	457	1.83	16630	16630	16560	21600	11650	16630	16605.32	6.47	-346	16963	16796	16573	16406	16183	16685	16295	789	4970	5000	11970	10	1	15788671	2615	21.31	0.72	12	0.00	777.00	22869.00	19600	20230308	-15.51	15300	20221027	8.24	19600	-15.51	20230308	15550	6.50	20230726	19600	-15.51	20230308	15300	8.24	20221027	0.17	N	272550	5000	789 억	1021797	N	N	2	N	N
82	20230913	160903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16630	40	2	0.24	411715780	24972	274.69	16680	16740	16350	21550	11620	16590	16487.10	6.43	2768	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2626	21.40	0.73	12	0.16	777.00	22869.00	19600	20230308	-15.15	15300	20221027	8.69	19600	-15.15	20230308	15550	6.95	20230726	19600	-15.15	20230308	15300	8.69	20221027	0.17	N	272550	5000	789 억	1014440	N	N	2	N	N
83	20230913	150855	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16480	-110	5	-0.66	409027560	24809	272.90	16680	16740	16350	21550	11620	16590	16487.06	6.43	2732	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2602	21.21	0.72	12	0.16	777.00	22869.00	19600	20230308	-15.92	15300	20221027	7.71	19600	-15.92	20230308	15550	5.98	20230726	19600	-15.92	20230308	15300	7.71	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
84	20230913	140904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16480	-110	5	-0.66	242603390	14713	161.84	16680	16740	16350	21550	11620	16590	16489.05	6.43	542	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2602	21.21	0.72	12	0.09	777.00	22869.00	19600	20230308	-15.92	15300	20221027	7.71	19600	-15.92	20230308	15550	5.98	20230726	19600	-15.92	20230308	15300	7.71	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
85	20230913	130838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16470	-120	5	-0.72	211162920	12806	140.86	16680	16740	16350	21550	11620	16590	16489.37	6.43	707	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2600	21.20	0.72	12	0.08	777.00	22869.00	19600	20230308	-15.97	15300	20221027	7.65	19600	-15.97	20230308	15550	5.92	20230726	19600	-15.97	20230308	15300	7.65	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
86	20230913	120902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16460	-130	5	-0.78	142564320	8633	94.96	16680	16740	16350	21550	11620	16590	16513.88	6.43	-583	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2599	21.18	0.72	12	0.05	777.00	22869.00	19600	20230308	-16.02	15300	20221027	7.58	19600	-16.02	20230308	15550	5.85	20230726	19600	-16.02	20230308	15300	7.58	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
87	20230913	110859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16450	-140	5	-0.84	115970720	7017	77.19	16680	16740	16350	21550	11620	16590	16527.11	6.43	-1095	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2597	21.17	0.72	12	0.04	777.00	22869.00	19600	20230308	-16.07	15300	20221027	7.52	19600	-16.07	20230308	15550	5.79	20230726	19600	-16.07	20230308	15300	7.52	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
88	20230913	100848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16700	110	2	0.66	34817350	2091	23.00	16680	16740	16470	21550	11620	16590	16651.05	6.43	-650	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2637	21.49	0.73	12	0.01	777.00	22869.00	19600	20230308	-14.80	15300	20221027	9.15	19600	-14.80	20230308	15550	7.40	20230726	19600	-14.80	20230308	15300	9.15	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
89	20230913	090841	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16600	10	2	0.06	16247480	979	10.77	16680	16680	16470	21550	11620	16590	16596.00	6.43	-352	16856	16722	16566	16432	16276	16645	16355	789	4960	5000	11940	10	1	15788671	2621	21.36	0.73	12	0.01	777.00	22869.00	19600	20230308	-15.31	15300	20221027	8.50	19600	-15.31	20230308	15550	6.75	20230726	19600	-15.31	20230308	15300	8.50	20221027	0.17	N	272550	5000	789 억	1014440	N	N	1	N	N
90	20230912	160837	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-10	5	-0.06	149383260	9084	153.63	16650	16700	16410	21550	11620	16600	16444.66	6.41	-380	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2619	21.35	0.73	12	0.06	777.00	22869.00	19600	20230308	-15.36	15300	20221027	8.43	19600	-15.36	20230308	15550	6.69	20230726	19600	-15.36	20230308	15300	8.43	20221027	0.17	N	272550	5000	789 억	1012418	N	N	1	N	N
91	20230912	150848	57	100.00	KOSPI	화학	N	N	N	N		N	16460	-140	5	-0.84	147463940	8968	151.67	16650	16700	16410	21550	11620	16600	16443.35	6.41	-375	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2599	21.18	0.72	12	0.06	777.00	22869.00	19600	20230308	-16.02	15300	20221027	7.58	19600	-16.02	20230308	15550	5.85	20230726	19600	-16.02	20230308	15300	7.58	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
92	20230912	140847	57	100.00	KOSPI	화학	N	N	N	N		N	16450	-150	5	-0.90	99389640	6039	102.13	16650	16700	16410	21550	11620	16600	16457.96	6.41	-478	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2597	21.17	0.72	12	0.04	777.00	22869.00	19600	20230308	-16.07	15300	20221027	7.52	19600	-16.07	20230308	15550	5.79	20230726	19600	-16.07	20230308	15300	7.52	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
93	20230912	130835	57	100.00	KOSPI	화학	N	N	N	N		N	16410	-190	5	-1.14	66493840	4036	68.26	16650	16700	16410	21550	11620	16600	16475.18	6.41	-824	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2591	21.12	0.72	12	0.03	777.00	22869.00	19600	20230308	-16.28	15300	20221027	7.25	19600	-16.28	20230308	15550	5.53	20230726	19600	-16.28	20230308	15300	7.25	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
94	20230912	120834	57	100.00	KOSPI	화학	N	N	N	N		N	16490	-110	5	-0.66	28381020	1718	29.05	16650	16700	16480	21550	11620	16600	16519.80	6.41	-569	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2604	21.22	0.72	12	0.01	777.00	22869.00	19600	20230308	-15.87	15300	20221027	7.78	19600	-15.87	20230308	15550	6.05	20230726	19600	-15.87	20230308	15300	7.78	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
95	20230912	110840	57	100.00	KOSPI	화학	N	N	N	N		N	16500	-100	5	-0.60	19097730	1155	19.53	16650	16700	16480	21550	11620	16600	16534.83	6.41	-281	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2605	21.24	0.72	12	0.01	777.00	22869.00	19600	20230308	-15.82	15300	20221027	7.84	19600	-15.82	20230308	15550	6.11	20230726	19600	-15.82	20230308	15300	7.84	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
96	20230912	100831	57	100.00	KOSPI	화학	N	N	N	N		N	16560	-40	5	-0.24	3190590	192	3.25	16650	16700	16550	21550	11620	16600	16617.66	6.41	-53	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2615	21.31	0.72	12	0.00	777.00	22869.00	19600	20230308	-15.51	15300	20221027	8.24	19600	-15.51	20230308	15550	6.50	20230726	19600	-15.51	20230308	15300	8.24	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
97	20230912	090851	57	100.00	KOSPI	화학	N	N	N	N		N	16700	100	2	0.60	216800	13	0.22	16650	16700	16650	21550	11620	16600	16676.92	6.41	-1	16906	16752	16596	16442	16286	16755	16445	789	4950	5000	11950	10	1	15788671	2637	21.49	0.73	12	0.00	777.00	22869.00	19600	20230308	-14.80	15300	20221027	9.15	19600	-14.80	20230308	15550	7.40	20230726	19600	-14.80	20230308	15300	9.15	20221027	0.17	N	272550	5000	789 억	1012418	N	N	3	N	N
98	20230911	160833	57	100.00	KOSPI	화학	N	N	N	N		N	16600	0	3	0.00	97888330	5910	131.74	16600	16750	16440	21550	11620	16600	16563.17	6.41	963	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2621	21.36	0.73	12	0.04	777.00	22869.00	19600	20230308	-15.31	15300	20221027	8.50	19600	-15.31	20230308	15550	6.75	20230726	19600	-15.31	20230308	15300	8.50	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
99	20230911	150838	57	100.00	KOSPI	화학	N	N	N	N		N	16640	40	2	0.24	86711810	5237	116.74	16600	16750	16440	21550	11620	16600	16557.53	6.41	1012	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2627	21.42	0.73	12	0.03	777.00	22869.00	19600	20230308	-15.10	15300	20221027	8.76	19600	-15.10	20230308	15550	7.01	20230726	19600	-15.10	20230308	15300	8.76	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
100	20230911	140845	57	100.00	KOSPI	화학	N	N	N	N		N	16660	60	2	0.36	81589290	4929	109.88	16600	16750	16440	21550	11620	16600	16552.91	6.41	1241	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2630	21.44	0.73	12	0.03	777.00	22869.00	19600	20230308	-15.00	15300	20221027	8.89	19600	-15.00	20230308	15550	7.14	20230726	19600	-15.00	20230308	15300	8.89	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
101	20230911	130819	57	100.00	KOSPI	화학	N	N	N	N		N	16630	30	2	0.18	77552460	4686	104.46	16600	16750	16440	21550	11620	16600	16549.82	6.41	1452	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2626	21.40	0.73	12	0.03	777.00	22869.00	19600	20230308	-15.15	15300	20221027	8.69	19600	-15.15	20230308	15550	6.95	20230726	19600	-15.15	20230308	15300	8.69	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
102	20230911	120835	57	100.00	KOSPI	화학	N	N	N	N		N	16670	70	2	0.42	64503880	3902	86.98	16600	16750	16440	21550	11620	16600	16530.98	6.41	1497	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2632	21.45	0.73	12	0.02	777.00	22869.00	19600	20230308	-14.95	15300	20221027	8.95	19600	-14.95	20230308	15550	7.20	20230726	19600	-14.95	20230308	15300	8.95	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
103	20230911	110820	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-10	5	-0.06	62159350	3761	83.84	16600	16750	16440	21550	11620	16600	16527.35	6.41	1516	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2619	21.35	0.73	12	0.02	777.00	22869.00	19600	20230308	-15.36	15300	20221027	8.43	19600	-15.36	20230308	15550	6.69	20230726	19600	-15.36	20230308	15300	8.43	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
104	20230911	100819	57	100.00	KOSPI	화학	N	N	N	N		N	16490	-110	5	-0.66	51035850	3087	68.81	16600	16750	16490	21550	11620	16600	16532.51	6.41	1387	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2604	21.22	0.72	12	0.02	777.00	22869.00	19600	20230308	-15.87	15300	20221027	7.78	19600	-15.87	20230308	15550	6.05	20230726	19600	-15.87	20230308	15300	7.78	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
105	20230911	090818	57	100.00	KOSPI	화학	N	N	N	N		N	16750	150	2	0.90	6313720	381	8.49	16600	16750	16520	21550	11620	16600	16571.44	6.41	205	16753	16676	16523	16446	16293	16715	16485	789	4950	5000	11950	10	1	15788671	2645	21.56	0.73	12	0.00	777.00	22869.00	19600	20230308	-14.54	15300	20221027	9.48	19600	-14.54	20230308	15550	7.72	20230726	19600	-14.54	20230308	15300	9.48	20221027	0.18	N	272550	5000	789 억	1011324	N	N	3	N	N
106	20230908	160839	57	100.00	KOSPI	화학	N	N	N	N		N	16600	130	2	0.79	74022390	4486	18.69	16470	16600	16370	21400	11530	16470	16500.76	6.40	1028	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2621	21.36	0.73	12	0.03	777.00	22869.00	19600	20230308	-15.31	15300	20221027	8.50	19600	-15.31	20230308	15550	6.75	20230726	19600	-15.31	20230308	15300	8.50	20221027	0.17	N	272550	5000	789 억	1010270	N	N	3	N	N
107	20230908	150839	57	100.00	KOSPI	화학	N	N	N	N		N	16580	110	2	0.67	69211900	4196	17.48	16470	16580	16370	21400	11530	16470	16494.73	6.40	1026	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2618	21.34	0.72	12	0.03	777.00	22869.00	19600	20230308	-15.41	15300	20221027	8.37	19600	-15.41	20230308	15550	6.62	20230726	19600	-15.41	20230308	15300	8.37	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
108	20230908	140829	57	100.00	KOSPI	화학	N	N	N	N		N	16560	90	2	0.55	43059270	2617	10.90	16470	16570	16370	21400	11530	16470	16453.68	6.40	719	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2615	21.31	0.72	12	0.02	777.00	22869.00	19600	20230308	-15.51	15300	20221027	8.24	19600	-15.51	20230308	15550	6.50	20230726	19600	-15.51	20230308	15300	8.24	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
109	20230908	130838	57	100.00	KOSPI	화학	N	N	N	N		N	16510	40	2	0.24	39550410	2405	10.02	16470	16520	16370	21400	11530	16470	16445.08	6.40	697	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2607	21.25	0.72	12	0.02	777.00	22869.00	19600	20230308	-15.77	15300	20221027	7.91	19600	-15.77	20230308	15550	6.17	20230726	19600	-15.77	20230308	15300	7.91	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
110	20230908	120850	57	100.00	KOSPI	화학	N	N	N	N		N	16480	10	2	0.06	35149020	2138	8.91	16470	16520	16370	21400	11530	16470	16440.14	6.40	511	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2602	21.21	0.72	12	0.01	777.00	22869.00	19600	20230308	-15.92	15300	20221027	7.71	19600	-15.92	20230308	15550	5.98	20230726	19600	-15.92	20230308	15300	7.71	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
111	20230908	110845	57	100.00	KOSPI	화학	N	N	N	N		N	16460	-10	5	-0.06	33733900	2052	8.55	16470	16520	16370	21400	11530	16470	16439.52	6.40	521	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2599	21.18	0.72	12	0.01	777.00	22869.00	19600	20230308	-16.02	15300	20221027	7.58	19600	-16.02	20230308	15550	5.85	20230726	19600	-16.02	20230308	15300	7.58	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
112	20230908	100836	57	100.00	KOSPI	화학	N	N	N	N		N	16390	-80	5	-0.49	17418920	1062	4.42	16470	16470	16370	21400	11530	16470	16402.00	6.40	-31	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2588	21.09	0.72	12	0.01	777.00	22869.00	19600	20230308	-16.38	15300	20221027	7.12	19600	-16.38	20230308	15550	5.40	20230726	19600	-16.38	20230308	15300	7.12	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
113	20230908	090842	57	100.00	KOSPI	화학	N	N	N	N		N	16450	-20	5	-0.12	756810	46	0.19	16470	16470	16440	21400	11530	16470	16452.39	6.40	-11	16976	16722	16506	16252	16036	16615	16145	789	4930	5000	11850	10	1	15788671	2597	21.17	0.72	12	0.00	777.00	22869.00	19600	20230308	-16.07	15300	20221027	7.52	19600	-16.07	20230308	15550	5.79	20230726	19600	-16.07	20230308	15300	7.52	20221027	0.17	N	272550	5000	789 억	1010270	N	N	4	N	N
114	20230907	160827	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-160	5	-0.96	388132270	23679	71.38	16630	16760	16290	21600	11650	16630	16391.33	6.38	-1274	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2600	21.20	0.72	12	0.15	777.00	22869.00	19600	20230308	-15.97	15300	20221027	7.65	19600	-15.97	20230308	15550	5.92	20230726	19600	-15.97	20230308	15300	7.65	20221027	0.17	N	272550	5000	789 억	1007187	N	N	4	N	N
115	20230907	150834	57	100.00	KOSPI	화학	N	N	N	N		N	16420	-210	5	-1.26	380248100	23200	69.94	16630	16760	16290	21600	11650	16630	16390.00	6.38	-1275	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2592	21.13	0.72	12	0.15	777.00	22869.00	19600	20230308	-16.22	15300	20221027	7.32	19600	-16.22	20230308	15550	5.59	20230726	19600	-16.22	20230308	15300	7.32	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
116	20230907	140831	57	100.00	KOSPI	화학	N	N	N	N		N	16340	-290	5	-1.74	354654700	21635	65.22	16630	16760	16290	21600	11650	16630	16392.64	6.38	-729	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2580	21.03	0.71	12	0.14	777.00	22869.00	19600	20230308	-16.63	15300	20221027	6.80	19600	-16.63	20230308	15550	5.08	20230726	19600	-16.63	20230308	15300	6.80	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
117	20230907	130826	57	100.00	KOSPI	화학	N	N	N	N		N	16360	-270	5	-1.62	242241500	14758	44.49	16630	16760	16290	21600	11650	16630	16414.25	6.38	-2206	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2583	21.06	0.72	12	0.09	777.00	22869.00	19600	20230308	-16.53	15300	20221027	6.93	19600	-16.53	20230308	15550	5.21	20230726	19600	-16.53	20230308	15300	6.93	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
118	20230907	120839	57	100.00	KOSPI	화학	N	N	N	N		N	16350	-280	5	-1.68	184754690	11241	33.89	16630	16760	16290	21600	11650	16630	16435.79	6.38	-2724	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2581	21.04	0.71	12	0.07	777.00	22869.00	19600	20230308	-16.58	15300	20221027	6.86	19600	-16.58	20230308	15550	5.14	20230726	19600	-16.58	20230308	15300	6.86	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
119	20230907	110831	57	100.00	KOSPI	화학	N	N	N	N		N	16350	-280	5	-1.68	155380450	9444	28.47	16630	16760	16290	21600	11650	16630	16452.82	6.38	-2082	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2581	21.04	0.71	12	0.06	777.00	22869.00	19600	20230308	-16.58	15300	20221027	6.86	19600	-16.58	20230308	15550	5.14	20230726	19600	-16.58	20230308	15300	6.86	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
120	20230907	100831	57	100.00	KOSPI	화학	N	N	N	N		N	16490	-140	5	-0.84	48870830	2940	8.86	16630	16760	16460	21600	11650	16630	16622.73	6.38	-1560	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2604	21.22	0.72	12	0.02	777.00	22869.00	19600	20230308	-15.87	15300	20221027	7.78	19600	-15.87	20230308	15550	6.05	20230726	19600	-15.87	20230308	15300	7.78	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
121	20230907	090845	57	100.00	KOSPI	화학	N	N	N	N		N	16670	40	2	0.24	3196310	192	0.58	16630	16670	16630	21600	11650	16630	16647.45	6.38	83	17036	16832	16676	16472	16316	16755	16395	789	4970	5000	11970	10	1	15788671	2632	21.45	0.73	12	0.00	777.00	22869.00	19600	20230308	-14.95	15300	20221027	8.95	19600	-14.95	20230308	15550	7.20	20230726	19600	-14.95	20230308	15300	8.95	20221027	0.17	N	272550	5000	789 억	1007187	N	N	6	N	N
122	20230906	160830	57	100.00	KOSPI	화학	N	N	N	N		N	16630	-220	5	-1.31	551923350	33171	292.64	16850	16880	16520	21900	11800	16850	16638.73	6.35	-2649	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2626	21.40	0.73	12	0.21	777.00	22869.00	19600	20230308	-15.15	15300	20221027	8.69	19600	-15.15	20230308	15550	6.95	20230726	19600	-15.15	20230308	15300	8.69	20221027	0.16	N	272550	5000	789 억	1002244	N	N	6	N	N
123	20230906	150832	57	100.00	KOSPI	화학	N	N	N	N		N	16710	-140	5	-0.83	430471440	25887	228.38	16850	16880	16520	21900	11800	16850	16628.87	6.35	-2499	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2638	21.51	0.73	12	0.16	777.00	22869.00	19600	20230308	-14.74	15300	20221027	9.22	19600	-14.74	20230308	15550	7.46	20230726	19600	-14.74	20230308	15300	9.22	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
124	20230906	140832	57	100.00	KOSPI	화학	N	N	N	N		N	16580	-270	5	-1.60	385229960	23163	204.35	16850	16880	16520	21900	11800	16850	16631.26	6.35	-2558	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2618	21.34	0.72	12	0.15	777.00	22869.00	19600	20230308	-15.41	15300	20221027	8.37	19600	-15.41	20230308	15550	6.62	20230726	19600	-15.41	20230308	15300	8.37	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
125	20230906	130823	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-260	5	-1.54	312655710	18786	165.73	16850	16880	16520	21900	11800	16850	16643.02	6.35	-2625	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2619	21.35	0.73	12	0.12	777.00	22869.00	19600	20230308	-15.36	15300	20221027	8.43	19600	-15.36	20230308	15550	6.69	20230726	19600	-15.36	20230308	15300	8.43	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
126	20230906	120834	57	100.00	KOSPI	화학	N	N	N	N		N	16560	-290	5	-1.72	271702380	16316	143.94	16850	16880	16520	21900	11800	16850	16652.51	6.35	-2714	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2615	21.31	0.72	12	0.10	777.00	22869.00	19600	20230308	-15.51	15300	20221027	8.24	19600	-15.51	20230308	15550	6.50	20230726	19600	-15.51	20230308	15300	8.24	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
127	20230906	110842	57	100.00	KOSPI	화학	N	N	N	N		N	16580	-270	5	-1.60	174302110	10440	92.10	16850	16880	16580	21900	11800	16850	16695.60	6.35	-2496	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2618	21.34	0.72	12	0.07	777.00	22869.00	19600	20230308	-15.41	15300	20221027	8.37	19600	-15.41	20230308	15550	6.62	20230726	19600	-15.41	20230308	15300	8.37	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
128	20230906	100818	57	100.00	KOSPI	화학	N	N	N	N		N	16630	-220	5	-1.31	110578040	6605	58.27	16850	16880	16600	21900	11800	16850	16741.57	6.35	-2342	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2626	21.40	0.73	12	0.04	777.00	22869.00	19600	20230308	-15.15	15300	20221027	8.69	19600	-15.15	20230308	15550	6.95	20230726	19600	-15.15	20230308	15300	8.69	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
129	20230906	090821	57	100.00	KOSPI	화학	N	N	N	N		N	16800	-50	5	-0.30	5625410	335	2.96	16850	16850	16780	21900	11800	16850	16792.27	6.35	-305	17063	16956	16853	16746	16643	16905	16695	789	5050	5000	12130	10	1	15788671	2652	21.62	0.73	12	0.00	777.00	22869.00	19600	20230308	-14.29	15300	20221027	9.80	19600	-14.29	20230308	15550	8.04	20230726	19600	-14.29	20230308	15300	9.80	20221027	0.16	N	272550	5000	789 억	1002244	N	N	10	N	N
130	20230905	160822	57	100.00	KOSPI	화학	N	N	N	N		N	16850	-70	5	-0.41	190505360	11316	112.47	16920	16960	16750	21950	11850	16920	16835.04	6.35	-782	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2660	21.69	0.74	12	0.07	777.00	22869.00	19600	20230308	-14.03	15300	20221027	10.13	19600	-14.03	20230308	15550	8.36	20230726	19600	-14.03	20230308	15300	10.13	20221027	0.17	N	272550	5000	789 억	1002415	N	N	10	N	N
131	20230905	150833	57	100.00	KOSPI	화학	N	N	N	N		N	16880	-40	5	-0.24	187452600	11135	110.67	16920	16960	16750	21950	11850	16920	16834.54	6.35	-778	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2665	21.72	0.74	12	0.07	777.00	22869.00	19600	20230308	-13.88	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19600	-13.88	20230308	15300	10.33	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
132	20230905	140833	57	100.00	KOSPI	화학	N	N	N	N		N	16830	-90	5	-0.53	145158930	8617	85.65	16920	16960	16750	21950	11850	16920	16845.65	6.35	-303	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2657	21.66	0.74	12	0.05	777.00	22869.00	19600	20230308	-14.13	15300	20221027	10.00	19600	-14.13	20230308	15550	8.23	20230726	19600	-14.13	20230308	15300	10.00	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
133	20230905	130812	57	100.00	KOSPI	화학	N	N	N	N		N	16860	-60	5	-0.35	139291920	8269	82.19	16920	16960	16750	21950	11850	16920	16845.07	6.35	-162	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2662	21.70	0.74	12	0.05	777.00	22869.00	19600	20230308	-13.98	15300	20221027	10.20	19600	-13.98	20230308	15550	8.42	20230726	19600	-13.98	20230308	15300	10.20	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
134	20230905	120816	57	100.00	KOSPI	화학	N	N	N	N		N	16890	-30	5	-0.18	131307240	7796	77.49	16920	16960	16750	21950	11850	16920	16842.90	6.35	59	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2667	21.74	0.74	12	0.05	777.00	22869.00	19600	20230308	-13.83	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19600	-13.83	20230308	15300	10.39	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
135	20230905	110823	57	100.00	KOSPI	화학	N	N	N	N		N	16850	-70	5	-0.41	71820040	4255	42.29	16920	16960	16840	21950	11850	16920	16878.98	6.35	112	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2660	21.69	0.74	12	0.03	777.00	22869.00	19600	20230308	-14.03	15300	20221027	10.13	19600	-14.03	20230308	15550	8.36	20230726	19600	-14.03	20230308	15300	10.13	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
136	20230905	100812	57	100.00	KOSPI	화학	N	N	N	N		N	16910	-10	5	-0.06	34994480	2072	20.59	16920	16960	16840	21950	11850	16920	16889.23	6.35	-1	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2670	21.76	0.74	12	0.01	777.00	22869.00	19600	20230308	-13.72	15300	20221027	10.52	19600	-13.72	20230308	15550	8.75	20230726	19600	-13.72	20230308	15300	10.52	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
137	20230905	090812	57	100.00	KOSPI	화학	N	N	N	N		N	16910	-10	5	-0.06	2789180	165	1.64	16920	16920	16900	21950	11850	16920	16904.12	6.35	-157	17233	17076	16923	16766	16613	17000	16690	789	5030	5000	12180	10	1	15788671	2670	21.76	0.74	12	0.00	777.00	22869.00	19600	20230308	-13.72	15300	20221027	10.52	19600	-13.72	20230308	15550	8.75	20230726	19600	-13.72	20230308	15300	10.52	20221027	0.17	N	272550	5000	789 억	1002415	N	N	29	N	N
138	20230904	160808	57	100.00	KOSPI	화학	N	N	N	N		N	16920	0	3	0.00	169231240	10057	77.17	17080	17080	16770	21950	11850	16920	16827.01	6.36	-1492	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2671	21.78	0.74	12	0.06	777.00	22869.00	19600	20230308	-13.67	15300	20221027	10.59	19600	-13.67	20230308	15550	8.81	20230726	19600	-13.67	20230308	15300	10.59	20221027	0.17	N	272550	5000	789 억	1003457	N	N	29	N	N
139	20230904	150756	57	100.00	KOSPI	화학	N	N	N	N		N	16890	-30	5	-0.18	163415810	9713	74.53	17080	17080	16770	21950	11850	16920	16824.44	6.36	-1501	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2667	21.74	0.74	12	0.06	777.00	22869.00	19600	20230308	-13.83	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19600	-13.83	20230308	15300	10.39	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
140	20230904	140755	57	100.00	KOSPI	화학	N	N	N	N		N	16820	-100	5	-0.59	140622450	8360	64.15	17080	17080	16770	21950	11850	16920	16820.87	6.36	-1625	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2656	21.65	0.74	12	0.05	777.00	22869.00	19600	20230308	-14.18	15300	20221027	9.93	19600	-14.18	20230308	15550	8.17	20230726	19600	-14.18	20230308	15300	9.93	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
141	20230904	130806	57	100.00	KOSPI	화학	N	N	N	N		N	16800	-120	5	-0.71	124305440	7389	56.70	17080	17080	16770	21950	11850	16920	16823.04	6.36	-1021	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2652	21.62	0.73	12	0.05	777.00	22869.00	19600	20230308	-14.29	15300	20221027	9.80	19600	-14.29	20230308	15550	8.04	20230726	19600	-14.29	20230308	15300	9.80	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
142	20230904	120751	57	100.00	KOSPI	화학	N	N	N	N		N	16790	-130	5	-0.77	116357170	6916	53.07	17080	17080	16770	21950	11850	16920	16824.34	6.36	-821	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2651	21.61	0.73	12	0.04	777.00	22869.00	19600	20230308	-14.34	15300	20221027	9.74	19600	-14.34	20230308	15550	7.97	20230726	19600	-14.34	20230308	15300	9.74	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
143	20230904	110737	57	100.00	KOSPI	화학	N	N	N	N		N	16780	-140	5	-0.83	101851840	6052	46.44	17080	17080	16770	21950	11850	16920	16829.45	6.36	-821	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2649	21.60	0.73	12	0.04	777.00	22869.00	19600	20230308	-14.39	15300	20221027	9.67	19600	-14.39	20230308	15550	7.91	20230726	19600	-14.39	20230308	15300	9.67	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
144	20230904	100742	57	100.00	KOSPI	화학	N	N	N	N		N	16780	-140	5	-0.83	86559260	5141	39.45	17080	17080	16770	21950	11850	16920	16837.05	6.36	-271	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2649	21.60	0.73	12	0.03	777.00	22869.00	19600	20230308	-14.39	15300	20221027	9.67	19600	-14.39	20230308	15550	7.91	20230726	19600	-14.39	20230308	15300	9.67	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
145	20230904	090757	57	100.00	KOSPI	화학	N	N	N	N		N	16890	-30	5	-0.18	7464390	440	3.38	17080	17080	16880	21950	11850	16920	16964.52	6.36	-93	17280	17100	16950	16770	16620	17025	16695	789	5030	5000	12180	10	1	15788671	2667	21.74	0.74	12	0.00	777.00	22869.00	19600	20230308	-13.83	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19600	-13.83	20230308	15300	10.39	20221027	0.17	N	272550	5000	789 억	1003457	N	N	3	N	N
146	20230901	160747	57	100.00	KOSPI	화학	N	N	N	N		N	16920	-80	5	-0.47	219728200	13031	172.41	17130	17130	16800	22100	11900	17000	16861.96	6.35	793	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2671	21.78	0.74	12	0.08	777.00	22869.00	19600	20230308	-13.67	15300	20221027	10.59	19600	-13.67	20230308	15550	8.81	20230726	19600	-13.67	20230308	15300	10.59	20221027	0.17	N	272550	5000	789 억	1002614	N	N	3	N	N
147	20230901	150757	57	100.00	KOSPI	화학	N	N	N	N		N	16970	-30	5	-0.18	212348300	12595	166.64	17130	17130	16800	22100	11900	17000	16859.73	6.35	806	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2679	21.84	0.74	12	0.08	777.00	22869.00	19600	20230308	-13.42	15300	20221027	10.92	19600	-13.42	20230308	15550	9.13	20230726	19600	-13.42	20230308	15300	10.92	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
148	20230901	140756	57	100.00	KOSPI	화학	N	N	N	N		N	16880	-120	5	-0.71	195950990	11624	153.80	17130	17130	16800	22100	11900	17000	16857.45	6.35	302	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2665	21.72	0.74	12	0.07	777.00	22869.00	19600	20230308	-13.88	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19600	-13.88	20230308	15300	10.33	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
149	20230901	130734	57	100.00	KOSPI	화학	N	N	N	N		N	16920	-80	5	-0.47	162633650	9650	127.68	17130	17130	16800	22100	11900	17000	16853.23	6.35	72	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2671	21.78	0.74	12	0.06	777.00	22869.00	19600	20230308	-13.67	15300	20221027	10.59	19600	-13.67	20230308	15550	8.81	20230726	19600	-13.67	20230308	15300	10.59	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
150	20230901	120744	57	100.00	KOSPI	화학	N	N	N	N		N	16890	-110	5	-0.65	149441780	8869	117.35	17130	17130	16800	22100	11900	17000	16849.90	6.35	-357	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2667	21.74	0.74	12	0.06	777.00	22869.00	19600	20230308	-13.83	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19600	-13.83	20230308	15300	10.39	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
151	20230901	110744	57	100.00	KOSPI	화학	N	N	N	N		N	16880	-120	5	-0.71	134849810	8005	105.91	17130	17130	16800	22100	11900	17000	16845.70	6.35	-754	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2665	21.72	0.74	12	0.05	777.00	22869.00	19600	20230308	-13.88	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19600	-13.88	20230308	15300	10.33	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
152	20230901	100739	57	100.00	KOSPI	화학	N	N	N	N		N	16820	-180	5	-1.06	74165090	4400	58.22	17130	17130	16800	22100	11900	17000	16855.70	6.35	-384	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2656	21.65	0.74	12	0.03	777.00	22869.00	19600	20230308	-14.18	15300	20221027	9.93	19600	-14.18	20230308	15550	8.17	20230726	19600	-14.18	20230308	15300	9.93	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N
153	20230901	090727	57	100.00	KOSPI	화학	N	N	N	N		N	16990	-10	5	-0.06	1887120	111	1.47	17130	17130	16990	22100	11900	17000	17001.08	6.35	-108	17240	17120	17050	16930	16860	17085	16895	789	5100	5000	12240	10	1	15788671	2682	21.87	0.74	12	0.00	777.00	22869.00	19600	20230308	-13.32	15300	20221027	11.05	19600	-13.32	20230308	15550	9.26	20230726	19600	-13.32	20230308	15300	11.05	20221027	0.17	N	272550	5000	789 억	1002614	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History