KissMeData/024070/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2770	35	2	1.28	71023850	25847	700.84	2725	2810	2665	3555	1915	2735	2747.86	1.07	-75	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	425	-5.72	0.38	12	0.17	-484.00	7345.00	3200	20221201	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20221201	2355	17.62	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
3	20230927	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2785	50	2	1.83	66150665	24085	653.06	2725	2810	2665	3555	1915	2735	2746.55	1.07	390	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	427	-5.75	0.38	12	0.16	-484.00	7345.00	3200	20221201	-12.97	2355	20230103	18.26	3180	-12.42	20230426	2355	18.26	20230103	3200	-12.97	20221201	2355	18.26	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
4	20230927	140345	57	100.00	KOSPI	화학	N	N	N	N	N	2795	60	2	2.19	39022780	14315	388.15	2725	2810	2665	3555	1915	2735	2726.01	1.07	-125	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	428	-5.77	0.38	12	0.09	-484.00	7345.00	3200	20221201	-12.66	2355	20230103	18.68	3180	-12.11	20230426	2355	18.68	20230103	3200	-12.66	20221201	2355	18.68	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
5	20230927	130342	57	100.00	KOSPI	화학	N	N	N	N	N	2725	-10	5	-0.37	14114505	5239	142.06	2725	2725	2665	3555	1915	2735	2694.12	1.07	-125	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	418	-5.63	0.37	12	0.03	-484.00	7345.00	3200	20221201	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20221201	2355	15.71	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
6	20230927	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2710	-25	5	-0.91	10213480	3804	103.15	2725	2725	2665	3555	1915	2735	2684.93	1.07	871	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	415	-5.60	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.31	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3200	-15.31	20221201	2355	15.07	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
7	20230927	110343	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-15	5	-0.55	10075270	3753	101.76	2725	2725	2665	3555	1915	2735	2684.59	1.07	871	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	417	-5.62	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
8	20230927	100341	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-55	5	-2.01	7328485	2732	74.08	2725	2725	2665	3555	1915	2735	2682.46	1.07	920	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
9	20230927	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-15	5	-0.55	506815	186	5.04	2725	2725	2720	3555	1915	2735	2724.81	1.07	-7	2785	2760	2710	2685	2635	2772	2697	77	820	500	1960	5	1	15326438	417	-5.62	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163351	N	N	1	N	N
10	20230926	160341	57	100.00	KOSPI	화학	N	N	N	N	N	2735	0	3	0.00	9917555	3688	46.42	2675	2735	2660	3555	1915	2735	2689.14	1.07	-1	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	419	-5.65	0.37	12	0.02	-484.00	7345.00	3200	20221201	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20221201	2355	16.14	20230103	0.17	N	024070	500	76 억	163402	N	N	1	N	N
11	20230926	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-35	5	-1.28	7829850	2921	36.77	2675	2725	2660	3555	1915	2735	2680.54	1.07	263	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
12	20230926	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-60	5	-2.19	5394930	2010	25.30	2675	2725	2660	3555	1915	2735	2684.04	1.07	264	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	410	-5.53	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
13	20230926	130338	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-60	5	-2.19	5091030	1896	23.86	2675	2725	2665	3555	1915	2735	2685.14	1.07	220	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	410	-5.53	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
14	20230926	120341	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-35	5	-1.28	3945625	1470	18.50	2675	2725	2675	3555	1915	2735	2684.10	1.07	218	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	414	-5.58	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
15	20230926	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2695	-40	5	-1.46	3241700	1209	15.22	2675	2725	2675	3555	1915	2735	2681.31	1.07	232	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	413	-5.57	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
16	20230926	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-45	5	-1.65	2941485	1098	13.82	2675	2725	2675	3555	1915	2735	2678.95	1.07	340	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	412	-5.56	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
17	20230926	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2705	-30	5	-1.10	2333005	872	10.98	2675	2725	2675	3555	1915	2735	2675.46	1.07	363	2951	2842	2741	2632	2531	2897	2687	77	820	500	1960	5	1	15326438	415	-5.59	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163402	N	N	6	N	N
18	20230925	160340	57	100.00	KOSPI	화학	N	N	N	N	N	2735	70	2	2.63	21870080	7945	334.95	2640	2850	2640	3460	1870	2665	2752.68	1.07	-249	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	419	-5.65	0.37	12	0.05	-484.00	7345.00	3200	20221201	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20221201	2355	16.14	20230103	0.17	N	024070	500	76 억	163671	N	N	6	N	N
19	20230925	150342	57	100.00	KOSPI	화학	N	N	N	N	N	2710	45	2	1.69	19717975	7152	301.52	2640	2850	2640	3460	1870	2665	2756.99	1.07	-233	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	415	-5.60	0.37	12	0.05	-484.00	7345.00	3200	20221201	-15.31	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3200	-15.31	20221201	2355	15.07	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
20	20230925	140336	57	100.00	KOSPI	화학	N	N	N	N	N	2730	65	2	2.44	17616625	6377	268.84	2640	2850	2640	3460	1870	2665	2762.53	1.07	-211	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	418	-5.64	0.37	12	0.04	-484.00	7345.00	3200	20221201	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20221201	2355	15.92	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
21	20230925	130337	57	100.00	KOSPI	화학	N	N	N	N	N	2720	55	2	2.06	15658205	5657	238.49	2640	2850	2640	3460	1870	2665	2767.93	1.07	-193	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	417	-5.62	0.37	12	0.04	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
22	20230925	120341	57	100.00	KOSPI	화학	N	N	N	N	N	2725	60	2	2.25	15489865	5595	235.88	2640	2850	2640	3460	1870	2665	2768.52	1.07	-184	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	418	-5.63	0.37	12	0.04	-484.00	7345.00	3200	20221201	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20221201	2355	15.71	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
23	20230925	110337	57	100.00	KOSPI	화학	N	N	N	N	N	2730	65	2	2.44	15268570	5514	232.46	2640	2850	2640	3460	1870	2665	2769.06	1.07	-181	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	418	-5.64	0.37	12	0.04	-484.00	7345.00	3200	20221201	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20221201	2355	15.92	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
24	20230925	100338	57	100.00	KOSPI	화학	N	N	N	N	N	2730	65	2	2.44	14924555	5387	227.11	2640	2850	2640	3460	1870	2665	2770.48	1.07	-160	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	418	-5.64	0.37	12	0.04	-484.00	7345.00	3200	20221201	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20221201	2355	15.92	20230103	0.17	N	024070	500	76 억	163671	N	N	2	N	N
25	20230925	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2800	135	2	5.07	6942965	2504	105.56	2640	2850	2640	3460	1870	2665	2772.75	1.07	0	2718	2691	2678	2651	2638	2685	2645	77	795	500	1910	5	1	15326438	429	-5.79	0.38	12	0.02	-484.00	7345.00	3200	20221201	-12.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20221201	2355	18.90	20230103	0.17	N	024070	500	76 억	163671	Y	N	2	N	N
26	20230922	160349	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-5	5	-0.19	6350405	2372	44.36	2670	2705	2665	3470	1870	2670	2677.24	1.07	-49	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	408	-5.51	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
27	20230922	150346	57	100.00	KOSPI	화학	N	N	N	N	N	2680	10	2	0.37	4895150	1826	34.15	2670	2705	2665	3470	1870	2670	2680.81	1.07	-59	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
28	20230922	140347	57	100.00	KOSPI	화학	N	N	N	N	N	2680	10	2	0.37	4227830	1577	29.49	2670	2705	2665	3470	1870	2670	2680.93	1.07	-58	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
29	20230922	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2695	25	2	0.94	4219790	1574	29.44	2670	2705	2665	3470	1870	2670	2680.93	1.07	-55	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	413	-5.57	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
30	20230922	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2705	35	2	1.31	4019980	1500	28.05	2670	2705	2665	3470	1870	2670	2679.99	1.07	-65	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	415	-5.59	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
31	20230922	110326	57	100.00	KOSPI	화학	N	N	N	N	N	2705	35	2	1.31	3446600	1288	24.09	2670	2705	2665	3470	1870	2670	2675.93	1.07	-59	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	415	-5.59	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
32	20230922	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2670	0	3	0.00	2221315	833	15.58	2670	2680	2665	3470	1870	2670	2666.64	1.07	-11	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	409	-5.52	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
33	20230922	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2670	0	3	0.00	10680	4	0.07	2670	2670	2670	3470	1870	2670	2670.00	1.07	0	2823	2746	2708	2631	2593	2727	2612	77	800	500	1920	5	1	15326438	409	-5.52	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163740	N	N	2	N	N
34	20230921	160328	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-90	5	-3.26	14616485	5347	45.90	2760	2785	2670	3585	1935	2760	2733.59	1.07	89	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	409	-5.52	0.36	12	0.03	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163682	N	N	2	N	N
35	20230921	150323	57	100.00	KOSPI	화학	N	N	N	N	N	2705	-55	5	-1.99	13236830	4832	41.48	2760	2785	2705	3585	1935	2760	2739.41	1.07	202	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	415	-5.59	0.37	12	0.03	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
36	20230921	140324	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-40	5	-1.45	8205875	2975	25.54	2760	2785	2720	3585	1935	2760	2758.28	1.07	202	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	417	-5.62	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
37	20230921	130321	57	100.00	KOSPI	화학	N	N	N	N	N	2735	-25	5	-0.91	7358640	2664	22.87	2760	2785	2730	3585	1935	2760	2762.25	1.07	49	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	419	-5.65	0.37	12	0.02	-484.00	7345.00	3200	20221201	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20221201	2355	16.14	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
38	20230921	120319	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-10	5	-0.36	7003690	2534	21.75	2760	2785	2750	3585	1935	2760	2763.89	1.07	47	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.02	-484.00	7345.00	3200	20221201	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20221201	2355	16.77	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
39	20230921	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-10	5	-0.36	6965180	2520	21.63	2760	2785	2750	3585	1935	2760	2763.96	1.07	47	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.02	-484.00	7345.00	3200	20221201	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20221201	2355	16.77	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
40	20230921	100322	57	100.00	KOSPI	화학	N	N	N	N	N	2775	15	2	0.54	2459280	889	7.63	2760	2785	2760	3585	1935	2760	2766.34	1.07	22	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20221201	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20221201	2355	17.83	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
41	20230921	090327	57	100.00	KOSPI	화학	N	N	N	N	N	2760	0	3	0.00	303620	110	0.94	2760	2765	2760	3585	1935	2760	2760.18	1.07	5	2953	2856	2753	2656	2553	2905	2705	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.00	-484.00	7345.00	3200	20221201	-13.75	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20221201	2355	17.20	20230103	0.17	N	024070	500	76 억	163682	N	N	5	N	N
42	20230920	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2760	95	2	3.56	30651305	11348	88.55	2665	2850	2650	3460	1870	2665	2701.03	1.07	45	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	423	-5.70	0.38	12	0.07	-484.00	7345.00	3200	20221201	-13.75	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20221201	2355	17.20	20230103	0.17	N	024070	500	76 억	163637	N	N	5	N	N
43	20230920	150318	57	100.00	KOSPI	화학	N	N	N	N	N	2680	15	2	0.56	27046740	10018	78.17	2665	2850	2650	3460	1870	2665	2699.81	1.07	47	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	411	-5.54	0.36	12	0.07	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
44	20230920	140321	57	100.00	KOSPI	화학	N	N	N	N	N	2675	10	2	0.38	23929865	8855	69.10	2665	2850	2650	3460	1870	2665	2702.41	1.07	46	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	410	-5.53	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
45	20230920	130320	57	100.00	KOSPI	화학	N	N	N	N	N	2680	15	2	0.56	23836240	8820	68.83	2665	2850	2650	3460	1870	2665	2702.52	1.07	46	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	411	-5.54	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
46	20230920	120319	57	100.00	KOSPI	화학	N	N	N	N	N	2680	15	2	0.56	23589850	8728	68.11	2665	2850	2650	3460	1870	2665	2702.78	1.07	46	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	411	-5.54	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
47	20230920	110323	57	100.00	KOSPI	화학	N	N	N	N	N	2690	25	2	0.94	21436485	7926	61.85	2665	2850	2650	3460	1870	2665	2704.58	1.07	46	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	412	-5.56	0.37	12	0.05	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
48	20230920	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2690	25	2	0.94	18184535	6714	52.39	2665	2850	2650	3460	1870	2665	2708.45	1.07	46	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	412	-5.56	0.37	12	0.04	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
49	20230920	090320	57	100.00	KOSPI	화학	N	N	N	N	N	2665	0	3	0.00	2665	1	0.01	2665	2665	2665	3460	1870	2665	2665.00	1.07	0	2795	2730	2665	2600	2535	2697	2567	77	795	500	1910	5	1	15326438	408	-5.51	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163637	N	N	2	N	N
50	20230919	160318	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-45	5	-1.66	34468175	12815	94.34	2715	2730	2600	3520	1900	2710	2689.67	1.07	56	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	408	-5.51	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163581	N	N	2	N	N
51	20230919	150317	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-30	5	-1.11	33508575	12455	91.69	2715	2730	2600	3520	1900	2710	2690.37	1.07	56	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	411	-5.54	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
52	20230919	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-25	5	-0.92	33425490	12424	91.46	2715	2730	2600	3520	1900	2710	2690.40	1.07	56	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	412	-5.55	0.37	12	0.08	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
53	20230919	130313	57	100.00	KOSPI	화학	N	N	N	N	N	2720	10	2	0.37	33102840	12304	90.58	2715	2730	2600	3520	1900	2710	2690.41	1.07	53	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	417	-5.62	0.37	12	0.08	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
54	20230919	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2720	10	2	0.37	33019315	12273	90.35	2715	2730	2600	3520	1900	2710	2690.40	1.07	53	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	417	-5.62	0.37	12	0.08	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
55	20230919	110324	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-20	5	-0.74	22227990	8267	60.86	2715	2725	2680	3520	1900	2710	2688.76	1.07	37	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	412	-5.56	0.37	12	0.05	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
56	20230919	100319	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-10	5	-0.37	7912170	2943	21.67	2715	2725	2680	3520	1900	2710	2688.47	1.07	31	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
57	20230919	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2720	10	2	0.37	1711715	634	4.67	2715	2725	2685	3520	1900	2710	2699.87	1.07	26	2873	2791	2728	2646	2583	2832	2687	77	810	500	1950	5	1	15326438	417	-5.62	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163581	N	N	3	N	N
58	20230918	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2710	45	2	1.69	36821680	13584	146.25	2675	2810	2665	3460	1870	2665	2710.67	1.07	-281	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	415	-5.60	0.37	12	0.09	-484.00	7345.00	3200	20221201	-15.31	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3200	-15.31	20221201	2355	15.07	20230103	0.17	N	024070	500	76 억	163862	N	N	3	N	N
59	20230918	150315	57	100.00	KOSPI	화학	N	N	N	N	N	2675	10	2	0.38	36756745	13560	145.99	2675	2810	2665	3460	1870	2665	2710.67	1.07	-281	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	410	-5.53	0.36	12	0.09	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
60	20230918	140324	57	100.00	KOSPI	화학	N	N	N	N	N	2675	10	2	0.38	32148345	11834	127.41	2675	2810	2665	3460	1870	2665	2716.61	1.07	-29	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	410	-5.53	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
61	20230918	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2690	25	2	0.94	31412635	11560	124.46	2675	2810	2665	3460	1870	2665	2717.36	1.07	-29	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	412	-5.56	0.37	12	0.08	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
62	20230918	120321	57	100.00	KOSPI	화학	N	N	N	N	N	2695	30	2	1.13	30489960	11217	120.77	2675	2810	2665	3460	1870	2665	2718.19	1.07	-29	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	413	-5.57	0.37	12	0.07	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
63	20230918	110321	57	100.00	KOSPI	화학	N	N	N	N	N	2710	45	2	1.69	20414365	7472	80.45	2675	2810	2665	3460	1870	2665	2732.12	1.07	-29	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	415	-5.60	0.37	12	0.05	-484.00	7345.00	3200	20221201	-15.31	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3200	-15.31	20221201	2355	15.07	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
64	20230918	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2715	50	2	1.88	19060310	6972	75.06	2675	2810	2665	3460	1870	2665	2733.84	1.07	-29	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	416	-5.61	0.37	12	0.05	-484.00	7345.00	3200	20221201	-15.16	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20221201	2355	15.29	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
65	20230918	090312	57	100.00	KOSPI	화학	N	N	N	N	N	2675	10	2	0.38	16050	6	0.06	2675	2675	2675	3460	1870	2665	2675.00	1.07	0	2738	2701	2673	2636	2608	2687	2622	77	795	500	1910	5	1	15326438	410	-5.53	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163862	N	N	6	N	N
66	20230915	160319	57	100.00	KOSPI	화학	N	N	N	N	N	2665	20	2	0.76	24727285	9288	224.89	2675	2710	2645	3435	1855	2645	2662.28	1.07	-98	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	408	-5.51	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163950	N	N	6	N	N
67	20230915	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2655	10	2	0.38	24079890	9045	219.01	2675	2710	2645	3435	1855	2645	2662.23	1.07	-62	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	407	-5.49	0.36	12	0.06	-484.00	7345.00	3200	20221201	-17.03	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3200	-17.03	20221201	2355	12.74	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
68	20230915	140316	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	21475335	8064	195.25	2675	2710	2645	3435	1855	2645	2663.11	1.07	-59	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	406	-5.48	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
69	20230915	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2660	15	2	0.57	17873470	6707	162.40	2675	2710	2645	3435	1855	2645	2664.90	1.07	-51	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
70	20230915	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2665	20	2	0.76	12844670	4820	116.71	2675	2710	2645	3435	1855	2645	2664.87	1.07	-29	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	408	-5.51	0.36	12	0.03	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
71	20230915	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2690	45	2	1.70	12807390	4806	116.37	2675	2710	2645	3435	1855	2645	2664.88	1.07	-27	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	412	-5.56	0.37	12	0.03	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
72	20230915	100319	57	100.00	KOSPI	화학	N	N	N	N	N	2670	25	2	0.95	1250175	469	11.36	2675	2710	2665	3435	1855	2645	2665.62	1.07	-4	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	409	-5.52	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
73	20230915	090315	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	0	0	0.00	0	0	0	3435	1855	2645	0.00	1.07	0	2695	2670	2655	2630	2615	2682	2642	77	790	500	1900	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	163950	N	N	37	N	N
74	20230914	160315	57	100.00	KOSPI	화학	N	N	N	N	N	2645	5	2	0.19	10983670	4129	28.67	2640	2680	2640	3430	1850	2640	2660.13	1.07	150	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	405	-5.46	0.36	12	0.03	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	163890	N	N	37	N	N
75	20230914	150312	57	100.00	KOSPI	화학	N	N	N	N	N	2645	5	2	0.19	8313945	3121	21.67	2640	2680	2640	3430	1850	2640	2663.87	1.07	119	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	405	-5.46	0.36	12	0.02	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
76	20230914	140312	57	100.00	KOSPI	화학	N	N	N	N	N	2665	25	2	0.95	6175605	2315	16.08	2640	2680	2640	3430	1850	2640	2667.65	1.07	60	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	408	-5.51	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
77	20230914	130310	57	100.00	KOSPI	화학	N	N	N	N	N	2665	25	2	0.95	6100985	2287	15.88	2640	2680	2640	3430	1850	2640	2667.68	1.07	60	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	408	-5.51	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
78	20230914	120315	57	100.00	KOSPI	화학	N	N	N	N	N	2670	30	2	1.14	5924820	2221	15.42	2640	2680	2640	3430	1850	2640	2667.64	1.07	60	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	409	-5.52	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
79	20230914	110314	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	5903495	2213	15.37	2640	2680	2640	3430	1850	2640	2667.64	1.07	60	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
80	20230914	100309	57	100.00	KOSPI	화학	N	N	N	N	N	2680	40	2	1.52	4544415	1704	11.83	2640	2680	2640	3430	1850	2640	2666.91	1.07	21	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
81	20230914	090315	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	256080	97	0.67	2640	2640	2640	3430	1850	2640	2640.00	1.07	2	2870	2755	2675	2560	2480	2812	2617	77	790	500	1900	5	1	15326438	405	-5.45	0.36	12	0.00	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.17	N	024070	500	76 억	163890	N	N	1	N	N
82	20230913	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2640	50	2	1.93	38095325	14394	87.14	2595	2790	2595	3365	1815	2590	2646.61	1.07	39	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	405	-5.45	0.36	12	0.09	-484.00	7345.00	3200	20221201	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20221201	2355	12.10	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
83	20230913	150311	57	100.00	KOSPI	화학	N	N	N	N	N	2630	40	2	1.54	35611085	13453	81.44	2595	2790	2595	3365	1815	2590	2647.07	1.07	39	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	403	-5.43	0.36	12	0.09	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
84	20230913	140315	57	100.00	KOSPI	화학	N	N	N	N	N	2635	45	2	1.74	35492670	13408	81.17	2595	2790	2595	3365	1815	2590	2647.13	1.07	39	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	404	-5.44	0.36	12	0.09	-484.00	7345.00	3200	20221201	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20221201	2355	11.89	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
85	20230913	130308	57	100.00	KOSPI	화학	N	N	N	N	N	2630	40	2	1.54	34948600	13202	79.92	2595	2790	2595	3365	1815	2590	2647.22	1.07	39	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	403	-5.43	0.36	12	0.09	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
86	20230913	120315	57	100.00	KOSPI	화학	N	N	N	N	N	2630	40	2	1.54	30667510	11573	70.06	2595	2790	2595	3365	1815	2590	2649.92	1.07	19	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	403	-5.43	0.36	12	0.08	-484.00	7345.00	3200	20221201	-17.81	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3200	-17.81	20221201	2355	11.68	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
87	20230913	110312	57	100.00	KOSPI	화학	N	N	N	N	N	2645	55	2	2.12	24633745	9274	56.14	2595	2790	2595	3365	1815	2590	2656.22	1.07	-4	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	405	-5.46	0.36	12	0.06	-484.00	7345.00	3200	20221201	-17.34	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3200	-17.34	20221201	2355	12.31	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
88	20230913	100311	57	100.00	KOSPI	화학	N	N	N	N	N	2650	60	2	2.32	19022990	7151	43.29	2595	2790	2595	3365	1815	2590	2660.19	1.07	-4	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	406	-5.48	0.36	12	0.05	-484.00	7345.00	3200	20221201	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20221201	2355	12.53	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
89	20230913	090309	57	100.00	KOSPI	화학	N	N	N	N	N	2695	105	2	4.05	693310	267	1.62	2595	2695	2595	3365	1815	2590	2596.67	1.07	27	2823	2706	2603	2486	2383	2655	2435	77	775	500	1860	5	1	15326438	413	-5.57	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163851	N	N	1	N	N
90	20230912	160307	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-80	5	-3.00	43621135	16518	134.80	2705	2720	2500	3470	1870	2670	2640.82	1.07	24	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	397	-5.35	0.35	12	0.11	-484.00	7345.00	3200	20221201	-19.06	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3200	-19.06	20221201	2355	9.98	20230103	0.17	N	024070	500	76 억	163857	N	N	1	N	N
91	20230912	150312	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-45	5	-1.69	37282560	14076	114.87	2705	2720	2500	3470	1870	2670	2648.66	1.07	1498	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	402	-5.42	0.36	12	0.09	-484.00	7345.00	3200	20221201	-17.97	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3200	-17.97	20221201	2355	11.46	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
92	20230912	140310	57	100.00	KOSPI	화학	N	N	N	N	N	2675	5	2	0.19	14894050	5576	45.50	2705	2720	2660	3470	1870	2670	2671.10	1.07	19	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	410	-5.53	0.36	12	0.04	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
93	20230912	130308	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-10	5	-0.37	13138005	4918	40.13	2705	2720	2660	3470	1870	2670	2671.41	1.07	19	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	408	-5.50	0.36	12	0.03	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3200	-16.88	20221201	2355	12.95	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
94	20230912	120303	57	100.00	KOSPI	화학	N	N	N	N	N	2685	15	2	0.56	7872050	2939	23.98	2705	2720	2670	3470	1870	2670	2678.48	1.07	19	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	412	-5.55	0.37	12	0.02	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
95	20230912	110306	57	100.00	KOSPI	화학	N	N	N	N	N	2685	15	2	0.56	4883745	1821	14.86	2705	2720	2670	3470	1870	2670	2681.90	1.07	19	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	412	-5.55	0.37	12	0.01	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
96	20230912	100307	57	100.00	KOSPI	화학	N	N	N	N	N	2675	5	2	0.19	1383350	515	4.20	2705	2720	2675	3470	1870	2670	2686.12	1.07	-1	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	410	-5.53	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
97	20230912	090311	57	100.00	KOSPI	화학	N	N	N	N	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	1.07	0	2730	2700	2680	2650	2630	2690	2640	77	800	500	1920	5	1	15326438	409	-5.52	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163857	N	N	3	N	N
98	20230911	160303	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-25	5	-0.93	32789540	12254	206.47	2695	2710	2660	3500	1890	2695	2675.82	1.07	-6	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	409	-5.52	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20221201	2355	13.38	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
99	20230911	150311	57	100.00	KOSPI	화학	N	N	N	N	N	2700	5	2	0.19	32339755	12086	203.64	2695	2710	2660	3500	1890	2695	2675.80	1.07	-6	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	414	-5.58	0.37	12	0.08	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
100	20230911	140311	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-10	5	-0.37	27426895	10258	172.84	2695	2710	2660	3500	1890	2695	2673.71	1.07	594	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	412	-5.55	0.37	12	0.07	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
101	20230911	130307	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-20	5	-0.74	23487330	8785	148.02	2695	2710	2660	3500	1890	2695	2673.57	1.07	596	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	410	-5.53	0.36	12	0.06	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
102	20230911	120308	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-30	5	-1.11	18033645	6746	113.66	2695	2710	2660	3500	1890	2695	2673.24	1.07	597	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	408	-5.51	0.36	12	0.04	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
103	20230911	110302	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-20	5	-0.74	7454255	2779	46.82	2695	2710	2665	3500	1890	2695	2682.35	1.07	8	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	410	-5.53	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
104	20230911	100303	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-5	5	-0.19	7400555	2759	46.49	2695	2710	2665	3500	1890	2695	2682.33	1.07	8	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	412	-5.56	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
105	20230911	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-5	5	-0.19	2096605	778	13.11	2695	2695	2690	3500	1890	2695	2694.87	1.07	0	2745	2720	2695	2670	2645	2707	2657	77	805	500	1940	5	1	15326438	412	-5.56	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20221201	2355	14.23	20230103	0.17	N	024070	500	76 억	163863	N	N	3	N	N
106	20230908	160307	57	100.00	KOSPI	화학	N	N	N	N	N	2695	-10	5	-0.37	15968750	5935	101.30	2700	2720	2670	3515	1895	2705	2690.61	1.07	85	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	413	-5.57	0.37	12	0.04	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163836	N	N	3	N	N
107	20230908	150307	57	100.00	KOSPI	화학	N	N	N	N	N	2695	-10	5	-0.37	15739925	5850	99.85	2700	2720	2670	3515	1895	2705	2690.59	1.07	85	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	413	-5.57	0.37	12	0.04	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
108	20230908	140305	57	100.00	KOSPI	화학	N	N	N	N	N	2695	-10	5	-0.37	12865665	4782	81.62	2700	2720	2670	3515	1895	2705	2690.44	1.07	299	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	413	-5.57	0.37	12	0.03	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20221201	2355	14.44	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
109	20230908	130309	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-25	5	-0.92	9957500	3693	63.03	2700	2720	2680	3515	1895	2705	2696.32	1.07	299	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20221201	2355	13.80	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
110	20230908	120315	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-5	5	-0.18	7207805	2669	45.55	2700	2720	2700	3515	1895	2705	2700.56	1.07	58	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
111	20230908	110309	57	100.00	KOSPI	화학	N	N	N	N	N	2715	10	2	0.37	5217855	1932	32.97	2700	2720	2700	3515	1895	2705	2700.75	1.07	58	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	416	-5.61	0.37	12	0.01	-484.00	7345.00	3200	20221201	-15.16	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20221201	2355	15.29	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
112	20230908	100306	57	100.00	KOSPI	화학	N	N	N	N	N	2720	15	2	0.55	658960	244	4.16	2700	2720	2700	3515	1895	2705	2700.66	1.07	58	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	417	-5.62	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20221201	2355	15.50	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
113	20230908	090311	57	100.00	KOSPI	화학	N	N	N	N	N	2705	0	3	0.00	642640	238	4.06	2700	2705	2700	3515	1895	2705	2700.17	1.07	58	2791	2747	2726	2682	2661	2737	2672	77	810	500	1940	5	1	15326438	415	-5.59	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163836	N	N	5	N	N
114	20230907	160306	57	100.00	KOSPI	화학	N	N	N	N	N	2705	-50	5	-1.81	16036205	5859	286.50	2770	2770	2705	3580	1930	2755	2737.02	1.07	-62	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	415	-5.59	0.37	12	0.04	-484.00	7345.00	3200	20221201	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20221201	2355	14.86	20230103	0.17	N	024070	500	76 억	163898	N	N	5	N	N
115	20230907	150306	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-5	5	-0.18	8532770	3105	151.83	2770	2770	2735	3580	1930	2755	2748.07	1.07	-62	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.02	-484.00	7345.00	3200	20221201	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20221201	2355	16.77	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
116	20230907	140306	57	100.00	KOSPI	화학	N	N	N	N	N	2755	0	3	0.00	7199380	2621	128.17	2770	2770	2735	3580	1930	2755	2746.81	1.07	-41	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	422	-5.69	0.38	12	0.02	-484.00	7345.00	3200	20221201	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20221201	2355	16.99	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
117	20230907	130307	57	100.00	KOSPI	화학	N	N	N	N	N	2760	5	2	0.18	6338265	2309	112.91	2770	2770	2735	3580	1930	2755	2745.03	1.07	-40	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.02	-484.00	7345.00	3200	20221201	-13.75	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20221201	2355	17.20	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
118	20230907	120309	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-10	5	-0.36	4172835	1523	74.47	2770	2770	2735	3580	1930	2755	2739.88	1.07	-33	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	421	-5.67	0.37	12	0.01	-484.00	7345.00	3200	20221201	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20221201	2355	16.56	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
119	20230907	110307	57	100.00	KOSPI	화학	N	N	N	N	N	2735	-20	5	-0.73	3732480	1362	66.60	2770	2770	2735	3580	1930	2755	2740.44	1.07	-33	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	419	-5.65	0.37	12	0.01	-484.00	7345.00	3200	20221201	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20221201	2355	16.14	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
120	20230907	100307	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-10	5	-0.36	319030	116	5.67	2770	2770	2740	3580	1930	2755	2750.26	1.07	-9	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	421	-5.67	0.37	12	0.00	-484.00	7345.00	3200	20221201	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20221201	2355	16.56	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
121	20230907	090309	57	100.00	KOSPI	화학	N	N	N	N	N	2770	15	2	0.54	2770	1	0.05	2770	2770	2770	3580	1930	2755	2770.00	1.07	0	2818	2786	2768	2736	2718	2777	2727	77	825	500	1980	5	1	15326438	425	-5.72	0.38	12	0.00	-484.00	7345.00	3200	20221201	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20221201	2355	17.62	20230103	0.17	N	024070	500	76 억	163898	N	N	6	N	N
122	20230906	160304	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-15	5	-0.54	5661095	2045	47.71	2800	2800	2750	3600	1940	2770	2768.26	1.07	13	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	422	-5.69	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20221201	2355	16.99	20230103	0.17	N	024070	500	76 억	163885	N	N	6	N	N
123	20230906	150305	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-5	5	-0.18	5313835	1919	44.77	2800	2800	2750	3600	1940	2770	2769.06	1.07	21	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20221201	2355	17.41	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
124	20230906	140307	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-5	5	-0.18	5313835	1919	44.77	2800	2800	2750	3600	1940	2770	2769.06	1.07	21	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20221201	2355	17.41	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
125	20230906	130306	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-5	5	-0.18	4987585	1801	42.02	2800	2800	2750	3600	1940	2770	2769.34	1.07	25	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20221201	2355	17.41	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
126	20230906	120309	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-5	5	-0.18	4962700	1792	41.81	2800	2800	2750	3600	1940	2770	2769.36	1.07	25	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20221201	2355	17.41	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
127	20230906	110308	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-5	5	-0.18	4741500	1712	39.94	2800	2800	2750	3600	1940	2770	2769.57	1.07	25	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20221201	2355	17.41	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
128	20230906	100301	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-20	5	-0.72	3433155	1239	28.91	2800	2800	2750	3600	1940	2770	2770.91	1.07	32	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	421	-5.68	0.37	12	0.01	-484.00	7345.00	3200	20220905	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20221201	2355	16.77	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
129	20230906	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2800	30	2	1.08	226800	81	1.89	2800	2800	2800	3600	1940	2770	2800.00	1.07	0	2803	2786	2758	2741	2713	2795	2750	77	830	500	1990	5	1	15326438	429	-5.79	0.38	12	0.00	-484.00	7345.00	3200	20220905	-12.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20221201	2355	18.90	20230103	0.17	N	024070	500	76 억	163885	N	N	11	N	N
130	20230905	160303	57	100.00	KOSPI	화학	N	N	N	N	N	2770	0	3	0.00	11764705	4286	152.74	2730	2775	2730	3600	1940	2770	2744.91	1.07	-184	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.72	0.38	12	0.03	-484.00	7345.00	3200	20220905	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220905	2355	17.62	20230103	0.17	N	024070	500	76 억	164069	N	N	11	N	N
131	20230905	150312	57	100.00	KOSPI	화학	N	N	N	N	N	2735	-35	5	-1.26	11613675	4231	150.78	2730	2775	2730	3600	1940	2770	2744.90	1.07	-184	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	419	-5.65	0.37	12	0.03	-484.00	7345.00	3200	20220905	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20220905	2355	16.14	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
132	20230905	140305	57	100.00	KOSPI	화학	N	N	N	N	N	2770	0	3	0.00	3875515	1409	50.21	2730	2775	2730	3600	1940	2770	2750.54	1.07	-183	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.72	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220905	2355	17.62	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
133	20230905	130255	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	2055410	751	26.76	2730	2775	2730	3600	1940	2770	2736.90	1.07	2	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
134	20230905	120304	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	1966820	719	25.62	2730	2775	2730	3600	1940	2770	2735.49	1.07	2	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
135	20230905	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	1961285	717	25.55	2730	2775	2730	3600	1940	2770	2735.40	1.07	2	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
136	20230905	100301	57	100.00	KOSPI	화학	N	N	N	N	N	2740	-30	5	-1.08	1914725	700	24.95	2730	2775	2730	3600	1940	2770	2735.32	1.07	2	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	420	-5.66	0.37	12	0.00	-484.00	7345.00	3200	20220905	-14.38	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3200	-14.38	20220905	2355	16.35	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
137	20230905	090257	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	701655	257	9.16	2730	2775	2730	3600	1940	2770	2730.18	1.07	-1	2810	2790	2780	2760	2750	2785	2755	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
138	20230904	160300	57	100.00	KOSPI	화학	N	N	N	N	N	2770	0	3	0.00	7734135	2783	68.67	2775	2800	2770	3600	1940	2770	2779.06	1.07	-40	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.72	0.38	12	0.02	-484.00	7345.00	3200	20220905	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220905	2355	17.62	20230103	0.17	N	024070	500	76 억	164069	N	N	28	N	N
139	20230904	150257	57	100.00	KOSPI	화학	N	N	N	N	N	2780	10	2	0.36	6819980	2453	60.52	2775	2800	2775	3600	1940	2770	2780.26	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.02	-484.00	7345.00	3200	20220905	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
140	20230904	140257	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	3590940	1291	31.85	2775	2800	2775	3600	1940	2770	2781.52	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
141	20230904	130259	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	3554865	1278	31.53	2775	2800	2775	3600	1940	2770	2781.58	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
142	20230904	120256	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	3357840	1207	29.78	2775	2800	2775	3600	1940	2770	2781.97	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
143	20230904	110251	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	2306115	828	20.43	2775	2800	2775	3600	1940	2770	2785.16	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
144	20230904	100250	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	2036590	731	18.04	2775	2800	2775	3600	1940	2770	2786.03	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
145	20230904	090256	57	100.00	KOSPI	화학	N	N	N	N	N	2775	5	2	0.18	105450	38	0.94	2775	2775	2775	3600	1940	2770	2775.00	1.07	0	2786	2777	2771	2762	2756	2775	2760	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220905	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164069	N	N	3	N	N
146	20230901	160252	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-5	5	-0.18	11256425	4053	40.94	2780	2780	2765	3605	1945	2775	2777.31	1.07	-370	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	425	-5.72	0.38	12	0.03	-484.00	7345.00	3200	20220831	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220905	2355	17.62	20230103	0.17	N	024070	500	76 억	164429	N	N	3	N	N
147	20230901	150257	57	100.00	KOSPI	화학	N	N	N	N	N	2780	5	2	0.18	10629645	3827	38.66	2780	2780	2765	3605	1945	2775	2777.54	1.07	-360	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.02	-484.00	7345.00	3200	20220831	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
148	20230901	140254	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-10	5	-0.36	8027805	2891	29.20	2780	2780	2765	3605	1945	2775	2776.83	1.07	-360	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	424	-5.71	0.38	12	0.02	-484.00	7345.00	3200	20220831	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20220905	2355	17.41	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
149	20230901	130253	57	100.00	KOSPI	화학	N	N	N	N	N	2780	5	2	0.18	4274860	1538	15.54	2780	2780	2775	3605	1945	2775	2779.49	1.07	0	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.01	-484.00	7345.00	3200	20220831	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
150	20230901	120254	57	100.00	KOSPI	화학	N	N	N	N	N	2780	5	2	0.18	541600	195	1.97	2780	2780	2775	3605	1945	2775	2777.44	1.07	0	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
151	20230901	110253	57	100.00	KOSPI	화학	N	N	N	N	N	2780	5	2	0.18	435960	157	1.59	2780	2780	2775	3605	1945	2775	2776.82	1.07	0	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
152	20230901	100253	57	100.00	KOSPI	화학	N	N	N	N	N	2780	5	2	0.18	430400	155	1.57	2780	2780	2775	3605	1945	2775	2776.77	1.07	0	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	426	-5.74	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.12	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220905	2355	18.05	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N
153	20230901	090249	57	100.00	KOSPI	화학	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	1.07	0	2841	2807	2776	2742	2711	2792	2727	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220905	2355	17.83	20230103	0.17	N	024070	500	76 억	164429	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History