KissMeData/005950/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15400	440	2	2.94	2019435170	134400	98.55	14500	15400	14500	19440	10480	14960	15024.19	4.78	33746	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3499	15.52	1.35	12	0.59	992.00	11401.00	38850	20230614	-60.36	8775	20230103	75.50	38850	-60.36	20230614	8775	75.50	20230103	63000	-75.56	20230411	14500	6.21	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
3	20230927	150214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15330	370	2	2.47	1833657540	122310	89.69	14500	15350	14500	19440	10480	14960	14991.89	4.78	29713	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3483	15.45	1.34	12	0.54	992.00	11401.00	38850	20230614	-60.54	8775	20230103	74.70	38850	-60.54	20230614	8775	74.70	20230103	63000	-75.67	20230411	14500	5.72	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
4	20230927	140213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15200	240	2	1.60	1638821800	109560	80.34	14500	15200	14500	19440	10480	14960	14958.21	4.78	27564	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3454	15.32	1.33	12	0.48	992.00	11401.00	38850	20230614	-60.88	8775	20230103	73.22	38850	-60.88	20230614	8775	73.22	20230103	63000	-75.87	20230411	14500	4.83	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
5	20230927	130212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15150	190	2	1.27	1418975140	95068	69.71	14500	15150	14500	19440	10480	14960	14925.89	4.78	28692	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3442	15.27	1.33	12	0.42	992.00	11401.00	38850	20230614	-61.00	8775	20230103	72.65	38850	-61.00	20230614	8775	72.65	20230103	63000	-75.95	20230411	14500	4.48	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
6	20230927	120213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15100	140	2	0.94	1213249280	81459	59.73	14500	15150	14500	19440	10480	14960	14893.96	4.78	21591	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3431	15.22	1.32	12	0.36	992.00	11401.00	38850	20230614	-61.13	8775	20230103	72.08	38850	-61.13	20230614	8775	72.08	20230103	63000	-76.03	20230411	14500	4.14	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
7	20230927	110213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15100	140	2	0.94	980352970	66007	48.40	14500	15150	14500	19440	10480	14960	14852.21	4.78	19916	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3431	15.22	1.32	12	0.29	992.00	11401.00	38850	20230614	-61.13	8775	20230103	72.08	38850	-61.13	20230614	8775	72.08	20230103	63000	-76.03	20230411	14500	4.14	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
8	20230927	100211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14860	-100	5	-0.67	576364230	39097	28.67	14500	14950	14500	19440	10480	14960	14741.74	4.78	14007	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3377	14.98	1.30	12	0.17	992.00	11401.00	38850	20230614	-61.75	8775	20230103	69.34	38850	-61.75	20230614	8775	69.34	20230103	63000	-76.41	20230411	14500	2.48	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
9	20230927	090214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14720	-240	5	-1.60	142408620	9767	7.16	14500	14950	14500	19440	10480	14960	14579.42	4.78	2100	15673	15316	15123	14766	14573	15220	14670	1136	4480	5000	9270	10	1	22722739	3345	14.84	1.29	12	0.04	992.00	11401.00	38850	20230614	-62.11	8775	20230103	67.75	38850	-62.11	20230614	8775	67.75	20230103	63000	-76.63	20230411	14500	1.52	20230927	4.29	N	005950	5000	1136 억	1085821	N	N	4	N	N
10	20230926	160212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14960	-230	5	-1.51	2007728920	132950	72.00	15130	15480	14930	19740	10640	15190	15101.84	4.72	12339	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3399	15.08	1.31	12	0.59	992.00	11401.00	38850	20230614	-61.49	8775	20230103	70.48	38850	-61.49	20230614	8775	70.48	20230103	63000	-76.25	20230411	14930	0.20	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	4	N	N
11	20230926	150212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14990	-200	5	-1.32	1785298750	118105	63.96	15130	15480	14930	19740	10640	15190	15116.20	4.72	11196	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3406	15.11	1.31	12	0.52	992.00	11401.00	38850	20230614	-61.42	8775	20230103	70.83	38850	-61.42	20230614	8775	70.83	20230103	63000	-76.21	20230411	14930	0.40	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
12	20230926	140210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	14940	-250	5	-1.65	1612615040	106572	57.72	15130	15480	14930	19740	10640	15190	15131.70	4.72	6041	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3395	15.06	1.31	12	0.47	992.00	11401.00	38850	20230614	-61.54	8775	20230103	70.26	38850	-61.54	20230614	8775	70.26	20230103	63000	-76.29	20230411	14930	0.07	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
13	20230926	130211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15080	-110	5	-0.72	1268764260	83629	45.29	15130	15480	15030	19740	10640	15190	15171.34	4.72	6769	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3427	15.20	1.32	12	0.37	992.00	11401.00	38850	20230614	-61.18	8775	20230103	71.85	38850	-61.18	20230614	8775	71.85	20230103	63000	-76.06	20230411	15030	0.33	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
14	20230926	120211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15110	-80	5	-0.53	1077030090	70910	38.40	15130	15480	15060	19740	10640	15190	15188.69	4.72	8801	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3433	15.23	1.33	12	0.31	992.00	11401.00	38850	20230614	-61.11	8775	20230103	72.19	38850	-61.11	20230614	8775	72.19	20230103	63000	-76.02	20230411	15060	0.33	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
15	20230926	110211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15170	-20	5	-0.13	889658500	58574	31.72	15130	15480	15060	19740	10640	15190	15188.62	4.72	11702	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3447	15.29	1.33	12	0.26	992.00	11401.00	38850	20230614	-60.95	8775	20230103	72.88	38850	-60.95	20230614	8775	72.88	20230103	63000	-75.92	20230411	15060	0.73	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
16	20230926	100212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15070	-120	5	-0.79	536950280	35311	19.12	15130	15480	15070	19740	10640	15190	15206.32	4.72	3861	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3424	15.19	1.32	12	0.16	992.00	11401.00	38850	20230614	-61.21	8775	20230103	71.74	38850	-61.21	20230614	8775	71.74	20230103	63000	-76.08	20230411	15070	0.00	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
17	20230926	090212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15330	140	2	0.92	120412870	7908	4.28	15130	15350	15130	19740	10640	15190	15226.72	4.72	5789	15896	15542	15346	14992	14796	15445	14895	1136	4550	5000	9410	10	1	22722739	3483	15.45	1.34	12	0.03	992.00	11401.00	38850	20230614	-60.54	8775	20230103	74.70	38850	-60.54	20230614	8775	74.70	20230103	63000	-75.67	20230411	15130	1.32	20230926	4.36	N	005950	5000	1136 억	1073635	N	N	11	N	N
18	20230925	160211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15190	-600	5	-3.80	2762676180	180546	103.07	15500	15700	15150	20500	11060	15790	15302.20	4.56	37408	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3452	15.31	1.33	12	0.79	992.00	11401.00	38850	20230614	-60.90	8775	20230103	73.11	38850	-60.90	20230614	8775	73.11	20230103	63000	-75.89	20230411	15150	0.26	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	11	N	N
19	20230925	150212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15190	-600	5	-3.80	2506915460	163731	93.47	15500	15700	15150	20500	11060	15790	15310.94	4.56	29440	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3452	15.31	1.33	12	0.72	992.00	11401.00	38850	20230614	-60.90	8775	20230103	73.11	38850	-60.90	20230614	8775	73.11	20230103	63000	-75.89	20230411	15150	0.26	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
20	20230925	140210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15260	-530	5	-3.36	2184758490	142563	81.38	15500	15700	15150	20500	11060	15790	15324.59	4.56	24539	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3467	15.38	1.34	12	0.63	992.00	11401.00	38850	20230614	-60.72	8775	20230103	73.90	38850	-60.72	20230614	8775	73.90	20230103	63000	-75.78	20230411	15150	0.73	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
21	20230925	130210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15240	-550	5	-3.48	1996053790	130176	74.31	15500	15700	15150	20500	11060	15790	15333.21	4.56	20362	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3463	15.36	1.34	12	0.57	992.00	11401.00	38850	20230614	-60.77	8775	20230103	73.68	38850	-60.77	20230614	8775	73.68	20230103	63000	-75.81	20230411	15150	0.59	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
22	20230925	120211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15290	-500	5	-3.17	1771899040	115520	65.95	15500	15700	15150	20500	11060	15790	15338.14	4.56	22143	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3474	15.41	1.34	12	0.51	992.00	11401.00	38850	20230614	-60.64	8775	20230103	74.25	38850	-60.64	20230614	8775	74.25	20230103	63000	-75.73	20230411	15150	0.92	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
23	20230925	110210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15220	-570	5	-3.61	1472913370	95917	54.76	15500	15700	15150	20500	11060	15790	15355.75	4.56	13341	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3458	15.34	1.33	12	0.42	992.00	11401.00	38850	20230614	-60.82	8775	20230103	73.45	38850	-60.82	20230614	8775	73.45	20230103	63000	-75.84	20230411	15150	0.46	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
24	20230925	100211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15280	-510	5	-3.23	931699980	60396	34.48	15500	15700	15250	20500	11060	15790	15426.02	4.56	2288	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3472	15.40	1.34	12	0.27	992.00	11401.00	38850	20230614	-60.67	8775	20230103	74.13	38850	-60.67	20230614	8775	74.13	20230103	63000	-75.75	20230411	15250	0.20	20230925	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
25	20230925	090210	57	100.00	KOSPI		화학	N	N	N	N	N	15500	-290	5	-1.84	146299980	9422	5.38	15500	15610	15480	20500	11060	15790	15525.15	4.56	-1100	16130	15960	15690	15520	15250	16045	15605	1136	4710	5000	9780	10	1	22722739	3522	15.62	1.36	12	0.04	992.00	11401.00	38850	20230614	-60.10	8775	20230103	76.64	38850	-60.10	20230614	8775	76.64	20230103	63000	-75.40	20230411	15420	0.52	20230922	4.40	N	005950	5000	1136 억	1036553	N	N	5	N	N
26	20230922	160215	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15790	-110	5	-0.69	2692152580	171882	86.49	15700	15860	15420	20650	11130	15900	15661.75	4.37	43537	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3588	15.92	1.38	12	0.76	992.00	11401.00	38850	20230614	-59.36	8775	20230103	79.94	38850	-59.36	20230614	8775	79.94	20230103	63000	-74.94	20230411	15420	2.40	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
27	20230922	150214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15730	-170	5	-1.07	2515289590	160657	80.84	15700	15860	15420	20650	11130	15900	15656.27	4.37	40883	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3574	15.86	1.38	12	0.71	992.00	11401.00	38850	20230614	-59.51	8775	20230103	79.26	38850	-59.51	20230614	8775	79.26	20230103	63000	-75.03	20230411	15420	2.01	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
28	20230922	140214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15680	-220	5	-1.38	2294679120	146607	73.77	15700	15860	15420	20650	11130	15900	15651.91	4.37	35940	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3563	15.81	1.38	12	0.65	992.00	11401.00	38850	20230614	-59.64	8775	20230103	78.69	38850	-59.64	20230614	8775	78.69	20230103	63000	-75.11	20230411	15420	1.69	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
29	20230922	130206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15760	-140	5	-0.88	2109863270	134846	67.85	15700	15860	15420	20650	11130	15900	15646.46	4.37	36473	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3581	15.89	1.38	12	0.59	992.00	11401.00	38850	20230614	-59.43	8775	20230103	79.60	38850	-59.43	20230614	8775	79.60	20230103	63000	-74.98	20230411	15420	2.20	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
30	20230922	120205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15760	-140	5	-0.88	1946602180	124477	62.64	15700	15860	15420	20650	11130	15900	15638.25	4.37	36095	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3581	15.89	1.38	12	0.55	992.00	11401.00	38850	20230614	-59.43	8775	20230103	79.60	38850	-59.43	20230614	8775	79.60	20230103	63000	-74.98	20230411	15420	2.20	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
31	20230922	110207	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15760	-140	5	-0.88	1586339820	101662	51.16	15700	15790	15420	20650	11130	15900	15604.06	4.37	39178	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3581	15.89	1.38	12	0.45	992.00	11401.00	38850	20230614	-59.43	8775	20230103	79.60	38850	-59.43	20230614	8775	79.60	20230103	63000	-74.98	20230411	15420	2.20	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
32	20230922	100205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15530	-370	5	-2.33	978395680	62743	31.57	15700	15790	15420	20650	11130	15900	15593.70	4.37	23509	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3529	15.66	1.36	12	0.28	992.00	11401.00	38850	20230614	-60.03	8775	20230103	76.98	38850	-60.03	20230614	8775	76.98	20230103	63000	-75.35	20230411	15420	0.71	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
33	20230922	090203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15610	-290	5	-1.82	80374630	5124	2.58	15700	15790	15610	20650	11130	15900	15685.87	4.37	520	16700	16300	16100	15700	15500	16200	15600	1136	4750	5000	9850	10	1	22722739	3547	15.74	1.37	12	0.02	992.00	11401.00	38850	20230614	-59.82	8775	20230103	77.89	38850	-59.82	20230614	8775	77.89	20230103	63000	-75.22	20230411	15610	0.00	20230922	4.40	N	005950	5000	1136 억	993379	N	N	5	N	N
34	20230921	160206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15900	-620	5	-3.75	3131935640	194357	177.24	16420	16500	15900	21450	11570	16520	16114.86	4.46	-20840	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3613	16.03	1.39	12	0.86	992.00	11401.00	38850	20230614	-59.07	8775	20230103	81.20	38850	-59.07	20230614	8775	81.20	20230103	63000	-74.76	20230411	15900	0.00	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	5	N	N
35	20230921	150204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15960	-560	5	-3.39	2838398270	175917	160.43	16420	16500	15940	21450	11570	16520	16134.87	4.46	-19968	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3627	16.09	1.40	12	0.77	992.00	11401.00	38850	20230614	-58.92	8775	20230103	81.88	38850	-58.92	20230614	8775	81.88	20230103	63000	-74.67	20230411	15940	0.13	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
36	20230921	140205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	15970	-550	5	-3.33	2475451760	153184	139.70	16420	16500	15940	21450	11570	16520	16159.99	4.46	-18121	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3629	16.10	1.40	12	0.67	992.00	11401.00	38850	20230614	-58.89	8775	20230103	81.99	38850	-58.89	20230614	8775	81.99	20230103	63000	-74.65	20230411	15940	0.19	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
37	20230921	130201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16020	-500	5	-3.03	1990092640	122808	111.99	16420	16500	16000	21450	11570	16520	16204.91	4.46	-12635	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3640	16.15	1.41	12	0.54	992.00	11401.00	38850	20230614	-58.76	8775	20230103	82.56	38850	-58.76	20230614	8775	82.56	20230103	63000	-74.57	20230411	16000	0.12	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
38	20230921	120202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16020	-500	5	-3.03	1716490470	105727	96.42	16420	16500	16010	21450	11570	16520	16235.12	4.46	-10723	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3640	16.15	1.41	12	0.47	992.00	11401.00	38850	20230614	-58.76	8775	20230103	82.56	38850	-58.76	20230614	8775	82.56	20230103	63000	-74.57	20230411	16010	0.06	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
39	20230921	110205	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16160	-360	5	-2.18	1342910000	82500	75.24	16420	16500	16100	21450	11570	16520	16277.70	4.46	-9171	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3672	16.29	1.42	12	0.36	992.00	11401.00	38850	20230614	-58.40	8775	20230103	84.16	38850	-58.40	20230614	8775	84.16	20230103	63000	-74.35	20230411	16100	0.37	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
40	20230921	100202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16310	-210	5	-1.27	644964250	39420	35.95	16420	16500	16250	21450	11570	16520	16361.35	4.46	4670	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3706	16.44	1.43	12	0.17	992.00	11401.00	38850	20230614	-58.02	8775	20230103	85.87	38850	-58.02	20230614	8775	85.87	20230103	63000	-74.11	20230411	16250	0.37	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
41	20230921	090206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16260	-260	5	-1.57	64997030	3974	3.62	16420	16420	16250	21450	11570	16520	16355.57	4.46	-272	16873	16696	16583	16406	16293	16640	16350	1136	4930	5000	10240	10	1	22722739	3695	16.39	1.43	12	0.02	992.00	11401.00	38850	20230614	-58.15	8775	20230103	85.30	38850	-58.15	20230614	8775	85.30	20230103	63000	-74.19	20230411	16250	0.06	20230921	4.40	N	005950	5000	1136 억	1014511	N	N	12	N	N
42	20230920	160206	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16520	-80	5	-0.48	1784227410	107645	76.96	16600	16760	16470	21550	11620	16600	16575.21	4.49	-4989	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3754	16.65	1.45	12	0.47	992.00	11401.00	38850	20230614	-57.48	8775	20230103	88.26	38850	-57.48	20230614	8775	88.26	20230103	63000	-73.78	20230411	16470	0.30	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	12	N	N
43	20230920	150202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16530	-70	5	-0.42	1633889440	98548	70.46	16600	16760	16470	21550	11620	16600	16579.63	4.49	-6196	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3756	16.66	1.45	12	0.43	992.00	11401.00	38850	20230614	-57.45	8775	20230103	88.38	38850	-57.45	20230614	8775	88.38	20230103	63000	-73.76	20230411	16470	0.36	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
44	20230920	140204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16530	-70	5	-0.42	1490215800	89855	64.24	16600	16760	16470	21550	11620	16600	16584.67	4.49	-6852	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3756	16.66	1.45	12	0.40	992.00	11401.00	38850	20230614	-57.45	8775	20230103	88.38	38850	-57.45	20230614	8775	88.38	20230103	63000	-73.76	20230411	16470	0.36	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
45	20230920	130204	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16500	-100	5	-0.60	1403110840	84581	60.47	16600	16760	16470	21550	11620	16600	16588.96	4.49	-7842	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3749	16.63	1.45	12	0.37	992.00	11401.00	38850	20230614	-57.53	8775	20230103	88.03	38850	-57.53	20230614	8775	88.03	20230103	63000	-73.81	20230411	16470	0.18	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
46	20230920	120201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16540	-60	5	-0.36	1122919820	67609	48.34	16600	16760	16480	21550	11620	16600	16609.03	4.49	-1633	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3758	16.67	1.45	12	0.30	992.00	11401.00	38850	20230614	-57.43	8775	20230103	88.49	38850	-57.43	20230614	8775	88.49	20230103	63000	-73.75	20230411	16480	0.36	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
47	20230920	110203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16570	-30	5	-0.18	953252450	57356	41.01	16600	16760	16480	21550	11620	16600	16619.93	4.49	357	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3765	16.70	1.45	12	0.25	992.00	11401.00	38850	20230614	-57.35	8775	20230103	88.83	38850	-57.35	20230614	8775	88.83	20230103	63000	-73.70	20230411	16480	0.55	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
48	20230920	100201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16620	20	2	0.12	654373810	39383	28.16	16600	16760	16480	21550	11620	16600	16615.64	4.49	7599	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3777	16.75	1.46	12	0.17	992.00	11401.00	38850	20230614	-57.22	8775	20230103	89.40	38850	-57.22	20230614	8775	89.40	20230103	63000	-73.62	20230411	16480	0.85	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
49	20230920	090202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16550	-50	5	-0.30	52252270	3151	2.25	16600	16600	16550	21550	11620	16600	16582.72	4.49	16	17046	16822	16706	16482	16366	16765	16425	1136	4950	5000	10290	10	1	22722739	3761	16.68	1.45	12	0.01	992.00	11401.00	38850	20230614	-57.40	8775	20230103	88.60	38850	-57.40	20230614	8775	88.60	20230103	63000	-73.73	20230411	16550	0.00	20230920	4.39	N	005950	5000	1136 억	1019793	N	N	9	N	N
50	20230919	160200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16600	-210	5	-1.25	2307300690	138350	75.16	16750	16930	16590	21850	11770	16810	16677.37	4.60	-25905	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3772	16.73	1.46	12	0.61	992.00	11401.00	38850	20230614	-57.27	8775	20230103	89.17	38850	-57.27	20230614	8775	89.17	20230103	63000	-73.65	20230411	16590	0.06	20230919	4.40	N	005950	5000	1136 억	1045971	N	N	9	N	N
51	20230919	150203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16610	-200	5	-1.19	2124159100	127319	69.16	16750	16930	16590	21850	11770	16810	16683.75	4.60	-26372	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3774	16.74	1.46	12	0.56	992.00	11401.00	38850	20230614	-57.25	8775	20230103	89.29	38850	-57.25	20230614	8775	89.29	20230103	63000	-73.63	20230411	16590	0.12	20230919	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
52	20230919	140159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16640	-170	5	-1.01	1891713990	113321	61.56	16750	16930	16590	21850	11770	16810	16693.41	4.60	-25252	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3781	16.77	1.46	12	0.50	992.00	11401.00	38850	20230614	-57.17	8775	20230103	89.63	38850	-57.17	20230614	8775	89.63	20230103	63000	-73.59	20230411	16590	0.30	20230919	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
53	20230919	130159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16620	-190	5	-1.13	1662646180	99531	54.07	16750	16930	16600	21850	11770	16810	16704.80	4.60	-24189	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3777	16.75	1.46	12	0.44	992.00	11401.00	38850	20230614	-57.22	8775	20230103	89.40	38850	-57.22	20230614	8775	89.40	20230103	63000	-73.62	20230411	16600	0.12	20230919	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
54	20230919	120203	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16630	-180	5	-1.07	1537612540	92018	49.99	16750	16930	16600	21850	11770	16810	16709.91	4.60	-25416	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3779	16.76	1.46	12	0.40	992.00	11401.00	38850	20230614	-57.19	8775	20230103	89.52	38850	-57.19	20230614	8775	89.52	20230103	63000	-73.60	20230411	16600	0.18	20230919	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
55	20230919	110204	57	100.00	KOSPI		화학	N	N	N	N	N	16690	-120	5	-0.71	1098214500	65616	35.65	16750	16930	16660	21850	11770	16810	16736.99	4.60	-11809	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3792	16.82	1.46	12	0.29	992.00	11401.00	38850	20230614	-57.04	8775	20230103	90.20	38850	-57.04	20230614	8775	90.20	20230103	63000	-73.51	20230411	16650	0.24	20230914	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
56	20230919	100201	57	100.00	KOSPI		화학	N	N	N	N	N	16680	-130	5	-0.77	736354110	43926	23.86	16750	16930	16670	21850	11770	16810	16763.51	4.60	-7879	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3790	16.81	1.46	12	0.19	992.00	11401.00	38850	20230614	-57.07	8775	20230103	90.09	38850	-57.07	20230614	8775	90.09	20230103	63000	-73.52	20230411	16650	0.18	20230914	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
57	20230919	090202	57	100.00	KOSPI		화학	N	N	N	N	N	16790	-20	5	-0.12	43040150	2568	1.40	16750	16790	16750	21850	11770	16810	16760.11	4.60	-604	17336	17072	16926	16662	16516	17000	16590	1136	5040	5000	10420	10	1	22722739	3815	16.93	1.47	12	0.01	992.00	11401.00	38850	20230614	-56.78	8775	20230103	91.34	38850	-56.78	20230614	8775	91.34	20230103	63000	-73.35	20230411	16650	0.84	20230914	4.40	N	005950	5000	1136 억	1045971	N	N	14	N	N
58	20230918	160204	57	100.00	KOSPI		화학	N	N	N	N	N	16810	-380	5	-2.21	3088044780	183102	116.64	17170	17190	16780	22300	12040	17190	16865.53	4.78	-41121	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3820	16.95	1.47	12	0.81	992.00	11401.00	38850	20230614	-56.73	8775	20230103	91.57	38850	-56.73	20230614	8775	91.57	20230103	63000	-73.32	20230411	16650	0.96	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	14	N	N
59	20230918	150200	57	100.00	KOSPI		화학	N	N	N	N	N	16820	-370	5	-2.15	2846578850	168741	107.49	17170	17190	16780	22300	12040	17190	16869.45	4.78	-36394	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3822	16.96	1.48	12	0.74	992.00	11401.00	38850	20230614	-56.71	8775	20230103	91.68	38850	-56.71	20230614	8775	91.68	20230103	63000	-73.30	20230411	16650	1.02	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
60	20230918	140205	57	100.00	KOSPI		화학	N	N	N	N	N	16840	-350	5	-2.04	2543194330	150709	96.00	17170	17190	16780	22300	12040	17190	16874.80	4.78	-26577	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3827	16.98	1.48	12	0.66	992.00	11401.00	38850	20230614	-56.65	8775	20230103	91.91	38850	-56.65	20230614	8775	91.91	20230103	63000	-73.27	20230411	16650	1.14	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
61	20230918	130205	57	100.00	KOSPI		화학	N	N	N	N	N	16840	-350	5	-2.04	2388641960	141533	90.16	17170	17190	16780	22300	12040	17190	16876.86	4.78	-23862	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3827	16.98	1.48	12	0.62	992.00	11401.00	38850	20230614	-56.65	8775	20230103	91.91	38850	-56.65	20230614	8775	91.91	20230103	63000	-73.27	20230411	16650	1.14	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
62	20230918	120202	57	100.00	KOSPI		화학	N	N	N	N	N	16840	-350	5	-2.04	2190298430	129746	82.65	17170	17190	16780	22300	12040	17190	16881.36	4.78	-21259	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3827	16.98	1.48	12	0.57	992.00	11401.00	38850	20230614	-56.65	8775	20230103	91.91	38850	-56.65	20230614	8775	91.91	20230103	63000	-73.27	20230411	16650	1.14	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
63	20230918	110202	57	100.00	KOSPI		화학	N	N	N	N	N	16810	-380	5	-2.21	1892209840	112020	71.36	17170	17190	16780	22300	12040	17190	16891.63	4.78	-18104	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3820	16.95	1.47	12	0.49	992.00	11401.00	38850	20230614	-56.73	8775	20230103	91.57	38850	-56.73	20230614	8775	91.57	20230103	63000	-73.32	20230411	16650	0.96	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
64	20230918	100200	57	100.00	KOSPI		화학	N	N	N	N	N	16890	-300	5	-1.75	1126575800	66494	42.36	17170	17190	16830	22300	12040	17190	16942.40	4.78	-14210	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3838	17.03	1.48	12	0.29	992.00	11401.00	38850	20230614	-56.53	8775	20230103	92.48	38850	-56.53	20230614	8775	92.48	20230103	63000	-73.19	20230411	16650	1.44	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
65	20230918	090201	57	100.00	KOSPI		화학	N	N	N	N	N	17010	-180	5	-1.05	54283940	3172	2.02	17170	17170	17010	22300	12040	17190	17112.69	4.78	-1493	17456	17322	17106	16972	16756	17390	17040	1136	5110	5000	10650	10	1	22722739	3865	17.15	1.49	12	0.01	992.00	11401.00	38850	20230614	-56.22	8775	20230103	93.85	38850	-56.22	20230614	8775	93.85	20230103	63000	-73.00	20230411	16650	2.16	20230914	4.45	N	005950	5000	1136 억	1087244	N	N	23	N	N
66	20230915	160200	57	100.00	KOSPI		화학	N	N	N	N	N	17190	280	2	1.66	2671831450	155901	87.63	17000	17240	16890	21950	11840	16910	17137.76	4.69	25274	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3906	17.33	1.51	12	0.69	992.00	11401.00	38850	20230614	-55.75	8775	20230103	95.90	38850	-55.75	20230614	8775	95.90	20230103	63000	-72.71	20230411	16650	3.24	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	23	N	N
67	20230915	150202	57	100.00	KOSPI		화학	N	N	N	N	N	17110	200	2	1.18	2485283480	145032	81.52	17000	17240	16890	21950	11840	16910	17136.10	4.69	25550	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3888	17.25	1.50	12	0.64	992.00	11401.00	38850	20230614	-55.96	8775	20230103	94.99	38850	-55.96	20230614	8775	94.99	20230103	63000	-72.84	20230411	16650	2.76	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
68	20230915	140201	57	100.00	KOSPI		화학	N	N	N	N	N	17190	280	2	1.66	2172780390	126801	71.27	17000	17240	16890	21950	11840	16910	17135.36	4.69	29957	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3906	17.33	1.51	12	0.56	992.00	11401.00	38850	20230614	-55.75	8775	20230103	95.90	38850	-55.75	20230614	8775	95.90	20230103	63000	-72.71	20230411	16650	3.24	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
69	20230915	130157	57	100.00	KOSPI		화학	N	N	N	N	N	17180	270	2	1.60	1934689740	112948	63.48	17000	17240	16890	21950	11840	16910	17129.03	4.69	24042	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3904	17.32	1.51	12	0.50	992.00	11401.00	38850	20230614	-55.78	8775	20230103	95.78	38850	-55.78	20230614	8775	95.78	20230103	63000	-72.73	20230411	16650	3.18	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
70	20230915	120202	57	100.00	KOSPI		화학	N	N	N	N	N	17180	270	2	1.60	1684950940	98396	55.30	17000	17240	16890	21950	11840	16910	17124.18	4.69	18752	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3904	17.32	1.51	12	0.43	992.00	11401.00	38850	20230614	-55.78	8775	20230103	95.78	38850	-55.78	20230614	8775	95.78	20230103	63000	-72.73	20230411	16650	3.18	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
71	20230915	110203	57	100.00	KOSPI		화학	N	N	N	N	N	17150	240	2	1.42	1407400360	82215	46.21	17000	17240	16890	21950	11840	16910	17118.54	4.69	10616	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3897	17.29	1.50	12	0.36	992.00	11401.00	38850	20230614	-55.86	8775	20230103	95.44	38850	-55.86	20230614	8775	95.44	20230103	63000	-72.78	20230411	16650	3.00	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
72	20230915	100204	57	100.00	KOSPI		화학	N	N	N	N	N	17200	290	2	1.71	883763150	51748	29.09	17000	17200	16890	21950	11840	16910	17078.21	4.69	13210	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3908	17.34	1.51	12	0.23	992.00	11401.00	38850	20230614	-55.73	8775	20230103	96.01	38850	-55.73	20230614	8775	96.01	20230103	63000	-72.70	20230411	16650	3.30	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
73	20230915	090203	57	100.00	KOSPI		화학	N	N	N	N	N	17050	140	2	0.83	79203090	4652	2.61	17000	17080	17000	21950	11840	16910	17025.60	4.69	-111	17336	17122	16886	16672	16436	17230	16780	1136	5040	5000	10480	10	1	22722739	3874	17.19	1.50	12	0.02	992.00	11401.00	38850	20230614	-56.11	8775	20230103	94.30	38850	-56.11	20230614	8775	94.30	20230103	63000	-72.94	20230411	16650	2.40	20230914	4.55	N	005950	5000	1136 억	1066009	N	N	393	N	N
74	20230914	160202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16910	130	2	0.77	2950779130	174701	70.00	16680	17100	16650	21800	11750	16780	16890.41	4.61	20128	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3842	17.05	1.48	12	0.77	992.00	11401.00	38850	20230614	-56.47	8775	20230103	92.71	38850	-56.47	20230614	8775	92.71	20230103	63000	-73.16	20230411	16650	1.56	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	393	N	N
75	20230914	150159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16870	90	2	0.54	2737812270	162091	64.95	16680	17100	16650	21800	11750	16780	16890.61	4.61	16619	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3833	17.01	1.48	12	0.71	992.00	11401.00	38850	20230614	-56.58	8775	20230103	92.25	38850	-56.58	20230614	8775	92.25	20230103	63000	-73.22	20230411	16650	1.32	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
76	20230914	140157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16870	90	2	0.54	2496958180	147824	59.23	16680	17100	16650	21800	11750	16780	16891.45	4.61	15651	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3833	17.01	1.48	12	0.65	992.00	11401.00	38850	20230614	-56.58	8775	20230103	92.25	38850	-56.58	20230614	8775	92.25	20230103	63000	-73.22	20230411	16650	1.32	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
77	20230914	130157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16930	150	2	0.89	2293646520	135793	54.41	16680	17100	16650	21800	11750	16780	16890.78	4.61	18936	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3847	17.07	1.48	12	0.60	992.00	11401.00	38850	20230614	-56.42	8775	20230103	92.93	38850	-56.42	20230614	8775	92.93	20230103	63000	-73.13	20230411	16650	1.68	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
78	20230914	120202	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16940	160	2	0.95	2135132710	126451	50.67	16680	17100	16650	21800	11750	16780	16885.08	4.61	21448	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3849	17.08	1.49	12	0.56	992.00	11401.00	38850	20230614	-56.40	8775	20230103	93.05	38850	-56.40	20230614	8775	93.05	20230103	63000	-73.11	20230411	16650	1.74	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
79	20230914	110200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16980	200	2	1.19	1796130180	106391	42.63	16680	17100	16650	21800	11750	16780	16882.38	4.61	15555	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3858	17.12	1.49	12	0.47	992.00	11401.00	38850	20230614	-56.29	8775	20230103	93.50	38850	-56.29	20230614	8775	93.50	20230103	63000	-73.05	20230411	16650	1.98	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
80	20230914	100156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17000	220	2	1.31	1274391310	75735	30.35	16680	17020	16650	21800	11750	16780	16827.00	4.61	15139	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3863	17.14	1.49	12	0.33	992.00	11401.00	38850	20230614	-56.24	8775	20230103	93.73	38850	-56.24	20230614	8775	93.73	20230103	63000	-73.02	20230411	16650	2.10	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
81	20230914	090159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16670	-110	5	-0.66	170201860	10191	4.08	16680	16800	16670	21800	11750	16780	16700.97	4.61	5369	17526	17152	16966	16592	16406	17060	16500	1136	5020	5000	10400	10	1	22722739	3788	16.80	1.46	12	0.04	992.00	11401.00	38850	20230614	-57.09	8775	20230103	89.97	38850	-57.09	20230614	8775	89.97	20230103	63000	-73.54	20230411	16670	0.00	20230914	4.56	N	005950	5000	1136 억	1048067	N	N	0	N	N
82	20230913	160201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16780	-470	5	-2.72	4156339770	244560	97.10	17000	17340	16780	22400	12080	17250	16996.36	4.76	-33831	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3813	16.92	1.47	12	1.08	992.00	11401.00	38850	20230614	-56.81	8775	20230103	91.23	38850	-56.81	20230614	8775	91.23	20230103	63000	-73.37	20230411	16780	0.00	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
83	20230913	150158	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	16830	-420	5	-2.43	3749035290	220316	87.47	17000	17340	16810	22400	12080	17250	17016.61	4.76	-32301	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3824	16.97	1.48	12	0.97	992.00	11401.00	38850	20230614	-56.68	8775	20230103	91.79	38850	-56.68	20230614	8775	91.79	20230103	63000	-73.29	20230411	16810	0.12	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
84	20230913	140200	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17070	-180	5	-1.04	2653936830	155598	61.78	17000	17340	16950	22400	12080	17250	17056.35	4.76	-4500	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3879	17.21	1.50	12	0.68	992.00	11401.00	38850	20230614	-56.06	8775	20230103	94.53	38850	-56.06	20230614	8775	94.53	20230103	63000	-72.90	20230411	16950	0.71	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
85	20230913	130156	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17000	-250	5	-1.45	2366079170	138674	55.06	17000	17340	16950	22400	12080	17250	17062.15	4.76	-3628	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3863	17.14	1.49	12	0.61	992.00	11401.00	38850	20230614	-56.24	8775	20230103	93.73	38850	-56.24	20230614	8775	93.73	20230103	63000	-73.02	20230411	16950	0.29	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
86	20230913	120201	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17010	-240	5	-1.39	2147158320	125803	49.95	17000	17340	16950	22400	12080	17250	17067.60	4.76	-1153	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3865	17.15	1.49	12	0.55	992.00	11401.00	38850	20230614	-56.22	8775	20230103	93.85	38850	-56.22	20230614	8775	93.85	20230103	63000	-73.00	20230411	16950	0.35	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
87	20230913	110159	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17020	-230	5	-1.33	1791618790	104879	41.64	17000	17340	16950	22400	12080	17250	17082.70	4.76	1287	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3867	17.16	1.49	12	0.46	992.00	11401.00	38850	20230614	-56.19	8775	20230103	93.96	38850	-56.19	20230614	8775	93.96	20230103	63000	-72.98	20230411	16950	0.41	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
88	20230913	100157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17180	-70	5	-0.41	1052545990	61770	24.52	17000	17250	16950	22400	12080	17250	17039.71	4.76	14536	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3904	17.32	1.51	12	0.27	992.00	11401.00	38850	20230614	-55.78	8775	20230103	95.78	38850	-55.78	20230614	8775	95.78	20230103	63000	-72.73	20230411	16950	1.36	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
89	20230913	090157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17080	-170	5	-0.99	94638110	5557	2.21	17000	17190	17000	22400	12080	17250	17029.84	4.76	1306	18123	17686	17463	17026	16803	17575	16915	1136	5150	5000	10690	10	1	22722739	3881	17.22	1.50	12	0.02	992.00	11401.00	38850	20230614	-56.04	8775	20230103	94.64	38850	-56.04	20230614	8775	94.64	20230103	63000	-72.89	20230411	17000	0.47	20230913	4.55	N	005950	5000	1136 억	1082582	N	N	0	N	N
90	20230912	160157	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	17250	-410	5	-2.32	4320856450	247682	122.49	17710	17900	17240	22950	12370	17660	17445.91	4.95	-42109	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3920	17.39	1.51	12	1.09	992.00	11401.00	38850	20230614	-55.60	8775	20230103	96.58	38850	-55.60	20230614	8775	96.58	20230103	63000	-72.62	20230411	17240	0.06	20230912	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
91	20230912	150158	57	100.00	KOSPI		화학	N	N	N	N	N	17280	-380	5	-2.15	3907393000	223723	110.64	17710	17900	17270	22950	12370	17660	17465.32	4.95	-38487	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3926	17.42	1.52	12	0.98	992.00	11401.00	38850	20230614	-55.52	8775	20230103	96.92	38850	-55.52	20230614	8775	96.92	20230103	63000	-72.57	20230411	17260	0.12	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
92	20230912	140157	57	100.00	KOSPI		화학	N	N	N	N	N	17340	-320	5	-1.81	3151130630	180028	89.03	17710	17900	17330	22950	12370	17660	17503.56	4.95	-16023	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3940	17.48	1.52	12	0.79	992.00	11401.00	38850	20230614	-55.37	8775	20230103	97.61	38850	-55.37	20230614	8775	97.61	20230103	63000	-72.48	20230411	17260	0.46	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
93	20230912	130158	57	100.00	KOSPI		화학	N	N	N	N	N	17360	-300	5	-1.70	2751246570	156974	77.63	17710	17900	17330	22950	12370	17660	17526.77	4.95	-15792	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3945	17.50	1.52	12	0.69	992.00	11401.00	38850	20230614	-55.32	8775	20230103	97.83	38850	-55.32	20230614	8775	97.83	20230103	63000	-72.44	20230411	17260	0.58	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
94	20230912	120154	57	100.00	KOSPI		화학	N	N	N	N	N	17400	-260	5	-1.47	2486592330	141725	70.09	17710	17900	17350	22950	12370	17660	17545.19	4.95	-11275	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3954	17.54	1.53	12	0.62	992.00	11401.00	38850	20230614	-55.21	8775	20230103	98.29	38850	-55.21	20230614	8775	98.29	20230103	63000	-72.38	20230411	17260	0.81	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
95	20230912	110157	57	100.00	KOSPI		화학	N	N	N	N	N	17350	-310	5	-1.76	2276267870	129627	64.11	17710	17900	17350	22950	12370	17660	17560.14	4.95	-14496	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3942	17.49	1.52	12	0.57	992.00	11401.00	38850	20230614	-55.34	8775	20230103	97.72	38850	-55.34	20230614	8775	97.72	20230103	63000	-72.46	20230411	17260	0.52	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
96	20230912	100156	57	100.00	KOSPI		화학	N	N	N	N	N	17420	-240	5	-1.36	1480233060	83843	41.46	17710	17900	17410	22950	12370	17660	17654.82	4.95	-9738	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	3958	17.56	1.53	12	0.37	992.00	11401.00	38850	20230614	-55.16	8775	20230103	98.52	38850	-55.16	20230614	8775	98.52	20230103	63000	-72.35	20230411	17260	0.93	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
97	20230912	090159	57	100.00	KOSPI		화학	N	N	N	N	N	17880	220	2	1.25	150307100	8455	4.18	17710	17900	17710	22950	12370	17660	17777.30	4.95	2795	18433	18046	17833	17446	17233	17940	17340	1136	5290	5000	10940	10	1	22722739	4063	18.02	1.57	12	0.04	992.00	11401.00	38850	20230614	-53.98	8775	20230103	103.76	38850	-53.98	20230614	8775	103.76	20230103	63000	-71.62	20230411	17260	3.59	20230823	4.55	N	005950	5000	1136 억	1124706	N	N	0	N	N
98	20230911	160155	57	100.00	KOSPI		화학	N	N	N	N	N	17660	-390	5	-2.16	3526524060	198915	64.77	18100	18220	17620	23450	12640	18050	17728.89	5.48	-35134	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4013	17.80	1.55	12	0.88	992.00	11401.00	38850	20230614	-54.54	8775	20230103	101.25	38850	-54.54	20230614	8775	101.25	20230103	63000	-71.97	20230411	17260	2.32	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
99	20230911	150157	57	100.00	KOSPI		화학	N	N	N	N	N	17650	-400	5	-2.22	3327654420	187660	61.11	18100	18220	17620	23450	12640	18050	17732.36	5.48	-37257	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4011	17.79	1.55	12	0.83	992.00	11401.00	38850	20230614	-54.57	8775	20230103	101.14	38850	-54.57	20230614	8775	101.14	20230103	63000	-71.98	20230411	17260	2.26	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
100	20230911	140158	57	100.00	KOSPI		화학	N	N	N	N	N	17690	-360	5	-1.99	2794138090	157437	51.27	18100	18220	17630	23450	12640	18050	17747.66	5.48	-27625	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4020	17.83	1.55	12	0.69	992.00	11401.00	38850	20230614	-54.47	8775	20230103	101.60	38850	-54.47	20230614	8775	101.60	20230103	63000	-71.92	20230411	17260	2.49	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
101	20230911	130158	57	100.00	KOSPI		화학	N	N	N	N	N	17660	-390	5	-2.16	2434239330	137053	44.63	18100	18220	17650	23450	12640	18050	17761.30	5.48	-21322	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4013	17.80	1.55	12	0.60	992.00	11401.00	38850	20230614	-54.54	8775	20230103	101.25	38850	-54.54	20230614	8775	101.25	20230103	63000	-71.97	20230411	17260	2.32	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
102	20230911	120200	57	100.00	KOSPI		화학	N	N	N	N	N	17750	-300	5	-1.66	1980265790	111411	36.28	18100	18220	17650	23450	12640	18050	17774.42	5.48	-17412	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4033	17.89	1.56	12	0.49	992.00	11401.00	38850	20230614	-54.31	8775	20230103	102.28	38850	-54.31	20230614	8775	102.28	20230103	63000	-71.83	20230411	17260	2.84	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
103	20230911	110156	57	100.00	KOSPI		화학	N	N	N	N	N	17700	-350	5	-1.94	1746570520	98217	31.98	18100	18220	17650	23450	12640	18050	17782.77	5.48	-17972	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4022	17.84	1.55	12	0.43	992.00	11401.00	38850	20230614	-54.44	8775	20230103	101.71	38850	-54.44	20230614	8775	101.71	20230103	63000	-71.90	20230411	17260	2.55	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
104	20230911	100155	57	100.00	KOSPI		화학	N	N	N	N	N	17780	-270	5	-1.50	830834860	46496	15.14	18100	18220	17730	23450	12640	18050	17868.95	5.48	-5867	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4040	17.92	1.56	12	0.20	992.00	11401.00	38850	20230614	-54.23	8775	20230103	102.62	38850	-54.23	20230614	8775	102.62	20230103	63000	-71.78	20230411	17260	3.01	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
105	20230911	090154	57	100.00	KOSPI		화학	N	N	N	N	N	18200	150	2	0.83	74710010	4122	1.34	18100	18200	18100	23450	12640	18050	18124.72	5.48	137	18663	18356	18113	17806	17563	18325	17775	1136	5400	5000	11190	10	1	22722739	4136	18.35	1.60	12	0.02	992.00	11401.00	38850	20230614	-53.15	8775	20230103	107.41	38850	-53.15	20230614	8775	107.41	20230103	63000	-71.11	20230411	17260	5.45	20230823	4.60	N	005950	5000	1136 억	1245147	N	N	0	N	N
106	20230908	160158	57	100.00	KOSPI		화학	N	N	N	N	N	18050	-150	5	-0.82	5496788110	304999	142.53	18050	18420	17870	23650	12740	18200	18022.28	5.11	81749	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4101	18.20	1.58	12	1.34	992.00	11401.00	38850	20230614	-53.54	8775	20230103	105.70	38850	-53.54	20230614	8775	105.70	20230103	63000	-71.35	20230411	17260	4.58	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
107	20230908	150157	57	100.00	KOSPI		화학	N	N	N	N	N	17990	-210	5	-1.15	5086617590	282244	131.90	18050	18420	17870	23650	12740	18200	18022.06	5.11	71945	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4088	18.14	1.58	12	1.24	992.00	11401.00	38850	20230614	-53.69	8775	20230103	105.01	38850	-53.69	20230614	8775	105.01	20230103	63000	-71.44	20230411	17260	4.23	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
108	20230908	140157	57	100.00	KOSPI		화학	N	N	N	N	N	17970	-230	5	-1.26	4581708380	254159	118.77	18050	18420	17870	23650	12740	18200	18026.94	5.11	65812	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4083	18.11	1.58	12	1.12	992.00	11401.00	38850	20230614	-53.75	8775	20230103	104.79	38850	-53.75	20230614	8775	104.79	20230103	63000	-71.48	20230411	17260	4.11	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
109	20230908	130158	57	100.00	KOSPI		화학	N	N	N	N	N	17980	-220	5	-1.21	4315640280	239335	111.84	18050	18420	17870	23650	12740	18200	18031.80	5.11	63271	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4086	18.12	1.58	12	1.05	992.00	11401.00	38850	20230614	-53.72	8775	20230103	104.90	38850	-53.72	20230614	8775	104.90	20230103	63000	-71.46	20230411	17260	4.17	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
110	20230908	120201	57	100.00	KOSPI		화학	N	N	N	N	N	17950	-250	5	-1.37	4059233340	225051	105.17	18050	18420	17870	23650	12740	18200	18036.95	5.11	60272	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4079	18.09	1.57	12	0.99	992.00	11401.00	38850	20230614	-53.80	8775	20230103	104.56	38850	-53.80	20230614	8775	104.56	20230103	63000	-71.51	20230411	17260	4.00	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
111	20230908	110157	57	100.00	KOSPI		화학	N	N	N	N	N	17890	-310	5	-1.70	3807911960	211048	98.62	18050	18420	17870	23650	12740	18200	18042.87	5.11	57067	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4065	18.03	1.57	12	0.93	992.00	11401.00	38850	20230614	-53.95	8775	20230103	103.87	38850	-53.95	20230614	8775	103.87	20230103	63000	-71.60	20230411	17260	3.65	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
112	20230908	100157	57	100.00	KOSPI		화학	N	N	N	N	N	17930	-270	5	-1.48	2861022120	158152	73.91	18050	18420	17920	23650	12740	18200	18090.33	5.11	61835	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4074	18.07	1.57	12	0.70	992.00	11401.00	38850	20230614	-53.85	8775	20230103	104.33	38850	-53.85	20230614	8775	104.33	20230103	63000	-71.54	20230411	17260	3.88	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
113	20230908	090200	57	100.00	KOSPI		화학	N	N	N	N	N	18180	-20	5	-0.11	96691230	5346	2.50	18050	18200	18050	23650	12740	18200	18086.65	5.11	-598	18933	18566	18333	17966	17733	18450	17850	1136	5450	5000	11280	10	1	22722739	4131	18.33	1.59	12	0.02	992.00	11401.00	38850	20230614	-53.20	8775	20230103	107.18	38850	-53.20	20230614	8775	107.18	20230103	63000	-71.14	20230411	17260	5.33	20230823	4.54	N	005950	5000	1136 억	1162023	N	N	0	N	N
114	20230907	160157	57	100.00	KOSPI		화학	N	N	N	N	N	18200	-500	5	-2.67	3867721140	211019	72.26	18590	18700	18100	24300	13090	18700	18328.41	5.11	2028	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4136	18.35	1.60	12	0.93	992.00	11401.00	38850	20230614	-53.15	8775	20230103	107.41	38850	-53.15	20230614	8775	107.41	20230103	63000	-71.11	20230411	17260	5.45	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
115	20230907	150155	57	100.00	KOSPI		화학	N	N	N	N	N	18190	-510	5	-2.73	3524186010	192100	65.78	18590	18700	18160	24300	13090	18700	18345.14	5.11	2287	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4133	18.34	1.60	12	0.85	992.00	11401.00	38850	20230614	-53.18	8775	20230103	107.29	38850	-53.18	20230614	8775	107.29	20230103	63000	-71.13	20230411	17260	5.39	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
116	20230907	140155	57	100.00	KOSPI		화학	N	N	N	N	N	18260	-440	5	-2.35	2851956640	155197	53.15	18590	18700	18210	24300	13090	18700	18375.86	5.11	10980	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4149	18.41	1.60	12	0.68	992.00	11401.00	38850	20230614	-53.00	8775	20230103	108.09	38850	-53.00	20230614	8775	108.09	20230103	63000	-71.02	20230411	17260	5.79	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
117	20230907	130157	57	100.00	KOSPI		화학	N	N	N	N	N	18360	-340	5	-1.82	2472563790	134444	46.04	18590	18700	18210	24300	13090	18700	18390.48	5.11	12160	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4172	18.51	1.61	12	0.59	992.00	11401.00	38850	20230614	-52.74	8775	20230103	109.23	38850	-52.74	20230614	8775	109.23	20230103	63000	-70.86	20230411	17260	6.37	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
118	20230907	120158	57	100.00	KOSPI		화학	N	N	N	N	N	18310	-390	5	-2.09	2206603070	119910	41.06	18590	18700	18210	24300	13090	18700	18401.56	5.11	9145	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4161	18.46	1.61	12	0.53	992.00	11401.00	38850	20230614	-52.87	8775	20230103	108.66	38850	-52.87	20230614	8775	108.66	20230103	63000	-70.94	20230411	17260	6.08	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
119	20230907	110157	57	100.00	KOSPI		화학	N	N	N	N	N	18350	-350	5	-1.87	2028977440	110209	37.74	18590	18700	18210	24300	13090	18700	18409.64	5.11	6912	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4170	18.50	1.61	12	0.49	992.00	11401.00	38850	20230614	-52.77	8775	20230103	109.12	38850	-52.77	20230614	8775	109.12	20230103	63000	-70.87	20230411	17260	6.32	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
120	20230907	100156	57	100.00	KOSPI		화학	N	N	N	N	N	18250	-450	5	-2.41	1479657320	80121	27.44	18590	18700	18250	24300	13090	18700	18467.09	5.11	-1233	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4147	18.40	1.60	12	0.35	992.00	11401.00	38850	20230614	-53.02	8775	20230103	107.98	38850	-53.02	20230614	8775	107.98	20230103	63000	-71.03	20230411	17260	5.74	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
121	20230907	090157	57	100.00	KOSPI		화학	N	N	N	N	N	18410	-290	5	-1.55	57500740	3100	1.06	18590	18610	18400	24300	13090	18700	18535.92	5.11	-665	19733	19216	18953	18436	18173	19085	18305	1136	5600	5000	11590	10	1	22722739	4183	18.56	1.61	12	0.01	992.00	11401.00	38850	20230614	-52.61	8775	20230103	109.80	38850	-52.61	20230614	8775	109.80	20230103	63000	-70.78	20230411	17260	6.66	20230823	4.54	N	005950	5000	1136 억	1160139	N	N	0	N	N
122	20230906	160156	57	100.00	KOSPI		화학	N	N	N	N	N	18700	-390	5	-2.04	5494572930	287987	105.28	19100	19470	18690	24800	13370	19090	19080.18	4.90	-57685	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4249	18.85	1.64	12	1.27	992.00	11401.00	38850	20230614	-51.87	8775	20230103	113.11	38850	-51.87	20230614	8775	113.11	20230103	63000	-70.32	20230411	17260	8.34	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
123	20230906	150154	57	100.00	KOSPI		화학	N	N	N	N	N	18760	-330	5	-1.73	5088460780	266278	97.34	19100	19470	18750	24800	13370	19090	19109.58	4.90	-52337	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4263	18.91	1.65	12	1.17	992.00	11401.00	38850	20230614	-51.71	8775	20230103	113.79	38850	-51.71	20230614	8775	113.79	20230103	63000	-70.22	20230411	17260	8.69	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
124	20230906	140156	57	100.00	KOSPI		화학	N	N	N	N	N	18960	-130	5	-0.68	4072195050	212421	77.65	19100	19470	18830	24800	13370	19090	19170.41	4.90	-24564	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4308	19.11	1.66	12	0.93	992.00	11401.00	38850	20230614	-51.20	8775	20230103	116.07	38850	-51.20	20230614	8775	116.07	20230103	63000	-69.90	20230411	17260	9.85	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
125	20230906	130157	57	100.00	KOSPI		화학	N	N	N	N	N	18950	-140	5	-0.73	3712846570	193479	70.73	19100	19470	18830	24800	13370	19090	19189.93	4.90	-23271	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4306	19.10	1.66	12	0.85	992.00	11401.00	38850	20230614	-51.22	8775	20230103	115.95	38850	-51.22	20230614	8775	115.95	20230103	63000	-69.92	20230411	17260	9.79	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
126	20230906	120159	57	100.00	KOSPI		화학	N	N	N	N	N	19030	-60	5	-0.31	3076712050	159916	58.46	19100	19470	19020	24800	13370	19090	19239.58	4.90	-13335	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4324	19.18	1.67	12	0.70	992.00	11401.00	38850	20230614	-51.02	8775	20230103	116.87	38850	-51.02	20230614	8775	116.87	20230103	63000	-69.79	20230411	17260	10.25	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
127	20230906	110156	57	100.00	KOSPI		화학	N	N	N	N	N	19150	60	2	0.31	2503525670	129893	47.48	19100	19470	19100	24800	13370	19090	19273.79	4.90	-2371	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4351	19.30	1.68	12	0.57	992.00	11401.00	38850	20230614	-50.71	8775	20230103	118.23	38850	-50.71	20230614	8775	118.23	20230103	63000	-69.60	20230411	17260	10.95	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
128	20230906	100154	57	100.00	KOSPI		화학	N	N	N	N	N	19290	200	2	1.05	1843531300	95471	34.90	19100	19470	19100	24800	13370	19090	19309.92	4.90	6229	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4383	19.45	1.69	12	0.42	992.00	11401.00	38850	20230614	-50.35	8775	20230103	119.83	38850	-50.35	20230614	8775	119.83	20230103	63000	-69.38	20230411	17260	11.76	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
129	20230906	090155	57	100.00	KOSPI		화학	N	N	N	N	N	19290	200	2	1.05	127850020	6681	2.44	19100	19290	19100	24800	13370	19090	19136.54	4.90	3146	19550	19320	19160	18930	18770	19435	19045	1136	5710	5000	11830	10	1	22722739	4383	19.45	1.69	12	0.03	992.00	11401.00	38850	20230614	-50.35	8775	20230103	119.83	38850	-50.35	20230614	8775	119.83	20230103	63000	-69.38	20230411	17260	11.76	20230823	4.63	N	005950	5000	1136 억	1113490	N	N	0	N	N
130	20230905	160153	57	100.00	KOSPI		화학	N	N	N	N	N	19090	20	2	0.10	5179446630	270262	66.99	19050	19390	19000	24750	13350	19070	19164.84	4.85	11027	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4338	19.24	1.67	12	1.19	992.00	11401.00	38850	20230614	-50.86	8775	20230103	117.55	38850	-50.86	20230614	8775	117.55	20230103	63000	-69.70	20230411	17260	10.60	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
131	20230905	150157	57	100.00	KOSPI		화학	N	N	N	N	N	19130	60	2	0.31	4880812310	254629	63.11	19050	19390	19000	24750	13350	19070	19168.35	4.85	16554	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4347	19.28	1.68	12	1.12	992.00	11401.00	38850	20230614	-50.76	8775	20230103	118.01	38850	-50.76	20230614	8775	118.01	20230103	63000	-69.63	20230411	17260	10.83	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
132	20230905	140157	57	100.00	KOSPI		화학	N	N	N	N	N	19260	190	2	1.00	4456311060	232511	57.63	19050	19390	19000	24750	13350	19070	19166.05	4.85	22849	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4376	19.42	1.69	12	1.02	992.00	11401.00	38850	20230614	-50.42	8775	20230103	119.49	38850	-50.42	20230614	8775	119.49	20230103	63000	-69.43	20230411	17260	11.59	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
133	20230905	130149	57	100.00	KOSPI		화학	N	N	N	N	N	19190	120	2	0.63	3686887350	192533	47.72	19050	19390	19000	24750	13350	19070	19149.40	4.85	17467	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4360	19.34	1.68	12	0.85	992.00	11401.00	38850	20230614	-50.60	8775	20230103	118.69	38850	-50.60	20230614	8775	118.69	20230103	63000	-69.54	20230411	17260	11.18	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
134	20230905	120156	57	100.00	KOSPI		화학	N	N	N	N	N	19050	-20	5	-0.10	3202929150	167189	41.44	19050	19390	19000	24750	13350	19070	19157.56	4.85	16545	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4329	19.20	1.67	12	0.74	992.00	11401.00	38850	20230614	-50.97	8775	20230103	117.09	38850	-50.97	20230614	8775	117.09	20230103	63000	-69.76	20230411	17260	10.37	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
135	20230905	110155	57	100.00	KOSPI		화학	N	N	N	N	N	19140	70	2	0.37	2420563080	126156	31.27	19050	19390	19000	24750	13350	19070	19187.11	4.85	25798	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4349	19.29	1.68	12	0.56	992.00	11401.00	38850	20230614	-50.73	8775	20230103	118.12	38850	-50.73	20230614	8775	118.12	20230103	63000	-69.62	20230411	17260	10.89	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
136	20230905	100154	57	100.00	KOSPI		화학	N	N	N	N	N	19210	140	2	0.73	1700023460	88604	21.96	19050	19390	19000	24750	13350	19070	19186.83	4.85	14748	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4365	19.36	1.68	12	0.39	992.00	11401.00	38850	20230614	-50.55	8775	20230103	118.92	38850	-50.55	20230614	8775	118.92	20230103	63000	-69.51	20230411	17260	11.30	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
137	20230905	090153	57	100.00	KOSPI		화학	N	N	N	N	N	19360	290	2	1.52	202557700	10615	2.63	19050	19360	19000	24750	13350	19070	19082.28	4.85	3881	20063	19566	19183	18686	18303	19815	18935	1136	5680	5000	11820	10	1	22722739	4399	19.52	1.70	12	0.05	992.00	11401.00	38850	20230614	-50.17	8775	20230103	120.63	38850	-50.17	20230614	8775	120.63	20230103	63000	-69.27	20230411	17260	12.17	20230823	4.59	N	005950	5000	1136 억	1102759	N	N	39	N	N
138	20230904	160153	57	100.00	KOSPI		화학	N	N	N	N	N	19070	60	2	0.32	7656623860	398026	50.04	19020	19680	18800	24700	13310	19010	19237.03	4.88	-9725	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4333	19.22	1.67	12	1.75	992.00	11401.00	38850	20230614	-50.91	8775	20230103	117.32	38850	-50.91	20230614	8775	117.32	20230103	63000	-69.73	20230411	17260	10.49	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	39	N	N
139	20230904	150150	57	100.00	KOSPI		화학	N	N	N	N	N	19100	90	2	0.47	7100671710	368918	46.38	19020	19680	18800	24700	13310	19010	19247.34	4.88	-7511	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4340	19.25	1.68	12	1.62	992.00	11401.00	38850	20230614	-50.84	8775	20230103	117.66	38850	-50.84	20230614	8775	117.66	20230103	63000	-69.68	20230411	17260	10.66	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
140	20230904	140152	57	100.00	KOSPI		화학	N	N	N	N	N	19200	190	2	1.00	6533381400	339258	42.65	19020	19680	18800	24700	13310	19010	19257.92	4.88	-8406	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4363	19.35	1.68	12	1.49	992.00	11401.00	38850	20230614	-50.58	8775	20230103	118.80	38850	-50.58	20230614	8775	118.80	20230103	63000	-69.52	20230411	17260	11.24	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
141	20230904	130155	57	100.00	KOSPI		화학	N	N	N	N	N	19130	120	2	0.63	5971932490	310032	38.98	19020	19680	18800	24700	13310	19010	19262.38	4.88	-4682	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4347	19.28	1.68	12	1.36	992.00	11401.00	38850	20230614	-50.76	8775	20230103	118.01	38850	-50.76	20230614	8775	118.01	20230103	63000	-69.63	20230411	17260	10.83	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
142	20230904	120151	57	100.00	KOSPI		화학	N	N	N	N	N	18960	-50	5	-0.26	5374049330	278556	35.02	19020	19680	18800	24700	13310	19010	19292.61	4.88	-10548	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4308	19.11	1.66	12	1.23	992.00	11401.00	38850	20230614	-51.20	8775	20230103	116.07	38850	-51.20	20230614	8775	116.07	20230103	63000	-69.90	20230411	17260	9.85	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
143	20230904	110150	57	100.00	KOSPI		화학	N	N	N	N	N	19240	230	2	1.21	4750714700	245947	30.92	19020	19680	18800	24700	13310	19010	19316.11	4.88	-143	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4372	19.40	1.69	12	1.08	992.00	11401.00	38850	20230614	-50.48	8775	20230103	119.26	38850	-50.48	20230614	8775	119.26	20230103	63000	-69.46	20230411	17260	11.47	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
144	20230904	100149	57	100.00	KOSPI		화학	N	N	N	N	N	19430	420	2	2.21	3846327510	198959	25.01	19020	19680	18800	24700	13310	19010	19332.40	4.88	-6868	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4415	19.59	1.70	12	0.88	992.00	11401.00	38850	20230614	-49.99	8775	20230103	121.42	38850	-49.99	20230614	8775	121.42	20230103	63000	-69.16	20230411	17260	12.57	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
145	20230904	090151	57	100.00	KOSPI		화학	N	N	N	N	N	18940	-70	5	-0.37	194095840	10203	1.28	19020	19060	18940	24700	13310	19010	19023.52	4.88	-5450	20863	19936	19473	18546	18083	19705	18315	1136	5690	5000	11780	10	1	22722739	4304	19.09	1.66	12	0.04	992.00	11401.00	38850	20230614	-51.25	8775	20230103	115.84	38850	-51.25	20230614	8775	115.84	20230103	63000	-69.94	20230411	17260	9.73	20230823	4.24	N	005950	5000	1136 억	1109136	N	N	4	N	N
146	20230901	160151	57	100.00	KOSPI		화학	N	N	N	N	N	19010	-1390	5	-6.81	15341621020	785557	18.81	20400	20400	19010	26500	14300	20400	19530.05	5.03	-40932	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4320	19.16	1.67	12	3.46	992.00	11401.00	38850	20230614	-51.07	8775	20230103	116.64	38850	-51.07	20230614	8775	116.64	20230103	63000	-69.83	20230411	17260	10.14	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	4	N	N
147	20230901	150152	57	100.00	KOSPI		화학	N	N	N	N	N	19090	-1310	5	-6.42	14423834110	737355	17.66	20400	20400	19080	26500	14300	20400	19560.70	5.03	-37044	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4338	19.24	1.67	12	3.25	992.00	11401.00	38850	20230614	-50.86	8775	20230103	117.55	38850	-50.86	20230614	8775	117.55	20230103	63000	-69.70	20230411	17260	10.60	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
148	20230901	140151	57	100.00	KOSPI		화학	N	N	N	N	N	19290	-1110	5	-5.44	12538425840	639011	15.31	20400	20400	19260	26500	14300	20400	19620.66	5.03	-35895	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4383	19.45	1.69	12	2.81	992.00	11401.00	38850	20230614	-50.35	8775	20230103	119.83	38850	-50.35	20230614	8775	119.83	20230103	63000	-69.38	20230411	17260	11.76	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
149	20230901	130152	57	100.00	KOSPI		화학	N	N	N	N	N	19320	-1080	5	-5.29	11611031590	590934	14.15	20400	20400	19260	26500	14300	20400	19647.62	5.03	-29866	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4390	19.48	1.69	12	2.60	992.00	11401.00	38850	20230614	-50.27	8775	20230103	120.17	38850	-50.27	20230614	8775	120.17	20230103	63000	-69.33	20230411	17260	11.94	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
150	20230901	120150	57	100.00	KOSPI		화학	N	N	N	N	N	19330	-1070	5	-5.25	11033055830	561048	13.44	20400	20400	19260	26500	14300	20400	19664.06	5.03	-21757	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4392	19.49	1.70	12	2.47	992.00	11401.00	38850	20230614	-50.24	8775	20230103	120.28	38850	-50.24	20230614	8775	120.28	20230103	63000	-69.32	20230411	17260	11.99	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
151	20230901	110151	57	100.00	KOSPI		화학	N	N	N	N	N	19400	-1000	5	-4.90	9665174630	490361	11.74	20400	20400	19360	26500	14300	20400	19709.23	5.03	-6874	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4408	19.56	1.70	12	2.16	992.00	11401.00	38850	20230614	-50.06	8775	20230103	121.08	38850	-50.06	20230614	8775	121.08	20230103	63000	-69.21	20230411	17260	12.40	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
152	20230901	100150	57	100.00	KOSPI		화학	N	N	N	N	N	19550	-850	5	-4.17	7386208840	373252	8.94	20400	20400	19490	26500	14300	20400	19787.52	5.03	9153	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	10	1	22722739	4442	19.71	1.71	12	1.64	992.00	11401.00	38850	20230614	-49.68	8775	20230103	122.79	38850	-49.68	20230614	8775	122.79	20230103	63000	-68.97	20230411	17260	13.27	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N
153	20230901	090149	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-300	5	-1.47	581927750	28652	0.69	20400	20400	20050	26500	14300	20400	20307.69	5.03	-6710	24066	22232	21166	19332	18266	21700	18800	1136	6100	5000	12640	50	1	22722739	4567	20.26	1.76	12	0.13	992.00	11401.00	38850	20230614	-48.26	8775	20230103	129.06	38850	-48.26	20230614	8775	129.06	20230103	63000	-68.10	20230411	17260	16.45	20230823	4.09	N	005950	5000	1136 억	1143263	N	N	16	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History