KissMeData/081000/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160643	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14020	-80	5	-0.57	413199630	29721	257.75	13770	14100	13770	18330	9870	14100	13902.49	1.17	24	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1991	-29.70	0.50	12	0.21	-472.00	28209.00	22300	20230314	-37.13	13770	20230927	1.82	22300	-37.13	20230314	13770	1.82	20230927	22300	-37.13	20230314	13770	1.82	20230927	1.34	N	081000	1000	142 억	166587	N	N	14	N	N
3	20230927	150648	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13990	-110	5	-0.78	392983680	28278	245.23	13770	14100	13770	18330	9870	14100	13897.15	1.17	12	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1987	-29.64	0.50	12	0.20	-472.00	28209.00	22300	20230314	-37.26	13770	20230927	1.60	22300	-37.26	20230314	13770	1.60	20230927	22300	-37.26	20230314	13770	1.60	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
4	20230927	140648	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13900	-200	5	-1.42	355821910	25612	222.11	13770	14100	13770	18330	9870	14100	13892.78	1.17	-201	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1974	-29.45	0.49	12	0.18	-472.00	28209.00	22300	20230314	-37.67	13770	20230927	0.94	22300	-37.67	20230314	13770	0.94	20230927	22300	-37.67	20230314	13770	0.94	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
5	20230927	130639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13830	-270	5	-1.91	310991200	22383	194.11	13770	14100	13770	18330	9870	14100	13894.08	1.17	-247	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1964	-29.30	0.49	12	0.16	-472.00	28209.00	22300	20230314	-37.98	13770	20230927	0.44	22300	-37.98	20230314	13770	0.44	20230927	22300	-37.98	20230314	13770	0.44	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
6	20230927	120639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13810	-290	5	-2.06	267213030	19212	166.61	13770	14100	13770	18330	9870	14100	13908.65	1.17	-252	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1961	-29.26	0.49	12	0.14	-472.00	28209.00	22300	20230314	-38.07	13770	20230927	0.29	22300	-38.07	20230314	13770	0.29	20230927	22300	-38.07	20230314	13770	0.29	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
7	20230927	110645	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14000	-100	5	-0.71	153841420	11049	95.82	13770	14100	13770	18330	9870	14100	13923.56	1.17	-181	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1988	-29.66	0.50	12	0.08	-472.00	28209.00	22300	20230314	-37.22	13770	20230927	1.67	22300	-37.22	20230314	13770	1.67	20230927	22300	-37.22	20230314	13770	1.67	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
8	20230927	100641	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14060	-40	5	-0.28	87333100	6308	54.70	13770	14060	13770	18330	9870	14100	13844.82	1.17	-381	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1997	-29.79	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.95	13770	20230927	2.11	22300	-36.95	20230314	13770	2.11	20230927	22300	-36.95	20230314	13770	2.11	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
9	20230927	090651	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13980	-120	5	-0.85	75839980	5488	47.59	13770	14000	13770	18330	9870	14100	13819.24	1.17	-409	14446	14272	14166	13992	13886	14220	13940	142	4230	1000	9870	10	1	14202975	1986	-29.62	0.50	12	0.04	-472.00	28209.00	22300	20230314	-37.31	13770	20230927	1.53	22300	-37.31	20230314	13770	1.53	20230927	22300	-37.31	20230314	13770	1.53	20230927	1.34	N	081000	1000	142 억	166587	N	N	13	N	N
10	20230926	160639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-70	5	-0.49	160544800	11377	87.57	14150	14340	14060	18420	9920	14170	14111.35	1.19	-1913	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2003	-29.87	0.50	12	0.08	-472.00	28209.00	22300	20230314	-36.77	14000	20221013	0.71	22300	-36.77	20230314	14060	0.28	20230926	22300	-36.77	20230314	14000	0.71	20221013	1.33	N	081000	1000	142 억	168545	N	N	13	N	N
11	20230926	150641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-90	5	-0.64	138491810	9810	75.51	14150	14340	14070	18420	9920	14170	14117.41	1.19	-1552	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2000	-29.83	0.50	12	0.07	-472.00	28209.00	22300	20230314	-36.86	14000	20221013	0.57	22300	-36.86	20230314	14070	0.07	20230926	22300	-36.86	20230314	14000	0.57	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
12	20230926	140634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-90	5	-0.64	117013020	8284	63.76	14150	14340	14070	18420	9920	14170	14125.18	1.19	-1541	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2000	-29.83	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.86	14000	20221013	0.57	22300	-36.86	20230314	14070	0.07	20230926	22300	-36.86	20230314	14000	0.57	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
13	20230926	130639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	-60	5	-0.42	105830350	7490	57.65	14150	14340	14080	18420	9920	14170	14129.55	1.19	-1586	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2004	-29.89	0.50	12	0.05	-472.00	28209.00	22300	20230314	-36.73	14000	20221013	0.79	22300	-36.73	20230314	14080	0.21	20230926	22300	-36.73	20230314	14000	0.79	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
14	20230926	120640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	-80	5	-0.56	79028900	5588	43.01	14150	14340	14090	18420	9920	14170	14142.61	1.19	-1720	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2001	-29.85	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.82	14000	20221013	0.64	22300	-36.82	20230314	14090	0.00	20230926	22300	-36.82	20230314	14000	0.64	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
15	20230926	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14140	-30	5	-0.21	75728740	5354	41.21	14150	14340	14090	18420	9920	14170	14144.33	1.19	-1720	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2008	-29.96	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.59	14000	20221013	1.00	22300	-36.59	20230314	14090	0.35	20230926	22300	-36.59	20230314	14000	1.00	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
16	20230926	100639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-70	5	-0.49	42089560	2977	22.91	14150	14340	14090	18420	9920	14170	14138.25	1.19	-412	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2003	-29.87	0.50	12	0.02	-472.00	28209.00	22300	20230314	-36.77	14000	20221013	0.71	22300	-36.77	20230314	14090	0.07	20230926	22300	-36.77	20230314	14000	0.71	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
17	20230926	090639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	160	2	1.13	2677080	188	1.45	14150	14340	14150	18420	9920	14170	14239.79	1.19	-11	14416	14292	14226	14102	14036	14260	14070	142	4250	1000	9910	10	1	14202975	2035	-30.36	0.51	12	0.00	-472.00	28209.00	22300	20230314	-35.74	14000	20221013	2.36	22300	-35.74	20230314	14150	1.27	20230926	22300	-35.74	20230314	14000	2.36	20221013	1.33	N	081000	1000	142 억	168545	N	N	28	N	N
18	20230925	160638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-140	5	-0.98	183708140	12933	33.42	14300	14350	14160	18600	10020	14310	14204.65	1.16	0	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2013	-30.02	0.50	12	0.09	-472.00	28209.00	22300	20230314	-36.46	14000	20221013	1.21	22300	-36.46	20230314	14160	0.07	20230925	22300	-36.46	20230314	14000	1.21	20221013	1.36	N	081000	1000	142 억	164701	N	N	28	N	N
19	20230925	150641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	-110	5	-0.77	166266740	11703	30.24	14300	14350	14160	18600	10020	14310	14207.18	1.16	152	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2017	-30.08	0.50	12	0.08	-472.00	28209.00	22300	20230314	-36.32	14000	20221013	1.43	22300	-36.32	20230314	14160	0.28	20230925	22300	-36.32	20230314	14000	1.43	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
20	20230925	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-140	5	-0.98	151323210	10650	27.52	14300	14350	14160	18600	10020	14310	14208.74	1.16	311	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2013	-30.02	0.50	12	0.07	-472.00	28209.00	22300	20230314	-36.46	14000	20221013	1.21	22300	-36.46	20230314	14160	0.07	20230925	22300	-36.46	20230314	14000	1.21	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
21	20230925	130634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	-120	5	-0.84	129295820	9096	23.50	14300	14350	14160	18600	10020	14310	14214.57	1.16	311	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2015	-30.06	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.37	14000	20221013	1.36	22300	-36.37	20230314	14160	0.21	20230925	22300	-36.37	20230314	14000	1.36	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
22	20230925	120639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	-130	5	-0.91	113513870	7983	20.63	14300	14350	14160	18600	10020	14310	14219.44	1.16	311	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2014	-30.04	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.41	14000	20221013	1.29	22300	-36.41	20230314	14160	0.14	20230925	22300	-36.41	20230314	14000	1.29	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
23	20230925	110634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	-130	5	-0.91	98845160	6949	17.96	14300	14350	14160	18600	10020	14310	14224.36	1.16	394	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2014	-30.04	0.50	12	0.05	-472.00	28209.00	22300	20230314	-36.41	14000	20221013	1.29	22300	-36.41	20230314	14160	0.14	20230925	22300	-36.41	20230314	14000	1.29	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
24	20230925	100637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	-60	5	-0.42	49040930	3438	8.88	14300	14350	14230	18600	10020	14310	14264.36	1.16	182	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2024	-30.19	0.51	12	0.02	-472.00	28209.00	22300	20230314	-36.10	14000	20221013	1.79	22300	-36.10	20230314	14210	0.28	20230922	22300	-36.10	20230314	14000	1.79	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
25	20230925	090634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14340	30	2	0.21	8809090	616	1.59	14300	14340	14300	18600	10020	14310	14300.46	1.16	181	14670	14490	14350	14170	14030	14580	14260	142	4290	1000	10010	10	1	14202975	2037	-30.38	0.51	12	0.00	-472.00	28209.00	22300	20230314	-35.70	14000	20221013	2.43	22300	-35.70	20230314	14210	0.91	20230922	22300	-35.70	20230314	14000	2.43	20221013	1.36	N	081000	1000	142 억	164701	N	N	4	N	N
26	20230922	160657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14310	-240	5	-1.65	551664240	38629	117.33	14250	14530	14210	18910	10190	14550	14279.78	1.17	-1290	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2032	-30.32	0.51	12	0.27	-472.00	28209.00	22300	20230314	-35.83	14000	20221013	2.21	22300	-35.83	20230314	14210	0.70	20230922	22300	-35.83	20230314	14000	2.21	20221013	1.36	N	081000	1000	142 억	165613	N	N	4	N	N
27	20230922	150653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-320	5	-2.20	501016780	35088	106.57	14250	14530	14210	18910	10190	14550	14277.47	1.17	-456	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2021	-30.15	0.50	12	0.25	-472.00	28209.00	22300	20230314	-36.19	14000	20221013	1.64	22300	-36.19	20230314	14210	0.14	20230922	22300	-36.19	20230314	14000	1.64	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
28	20230922	140654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	-300	5	-2.06	408117690	28566	86.76	14250	14530	14230	18910	10190	14550	14285.16	1.17	-402	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2024	-30.19	0.51	12	0.20	-472.00	28209.00	22300	20230314	-36.10	14000	20221013	1.79	22300	-36.10	20230314	14230	0.14	20230922	22300	-36.10	20230314	14000	1.79	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
29	20230922	130613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	-230	5	-1.58	288733870	20190	61.32	14250	14530	14250	18910	10190	14550	14298.59	1.17	-412	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2034	-30.34	0.51	12	0.14	-472.00	28209.00	22300	20230314	-35.78	14000	20221013	2.29	22300	-35.78	20230314	14250	0.49	20230922	22300	-35.78	20230314	14000	2.29	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
30	20230922	120612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14270	-280	5	-1.92	219680390	15349	46.62	14250	14530	14250	18910	10190	14550	14309.54	1.17	288	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2027	-30.23	0.51	12	0.11	-472.00	28209.00	22300	20230314	-36.01	14000	20221013	1.93	22300	-36.01	20230314	14250	0.14	20230922	22300	-36.01	20230314	14000	1.93	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
31	20230922	110608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	-230	5	-1.58	140117450	9786	29.72	14250	14530	14250	18910	10190	14550	14313.81	1.17	217	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2034	-30.34	0.51	12	0.07	-472.00	28209.00	22300	20230314	-35.78	14000	20221013	2.29	22300	-35.78	20230314	14250	0.49	20230922	22300	-35.78	20230314	14000	2.29	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
32	20230922	100610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	-230	5	-1.58	81994690	5729	17.40	14250	14530	14250	18910	10190	14550	14304.50	1.17	-524	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2034	-30.34	0.51	12	0.04	-472.00	28209.00	22300	20230314	-35.78	14000	20221013	2.29	22300	-35.78	20230314	14250	0.49	20230922	22300	-35.78	20230314	14000	2.29	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
33	20230922	090604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	-290	5	-1.99	26645640	1862	5.66	14250	14530	14250	18910	10190	14550	14284.57	1.17	-530	14990	14770	14640	14420	14290	14705	14355	142	4360	1000	10180	10	1	14202975	2025	-30.21	0.51	12	0.01	-472.00	28209.00	22300	20230314	-36.05	14000	20221013	1.86	22300	-36.05	20230314	14250	0.07	20230922	22300	-36.05	20230314	14000	1.86	20221013	1.36	N	081000	1000	142 억	165613	N	N	15	N	N
34	20230921	160612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14550	-320	5	-2.15	479761410	32697	136.77	14860	14860	14510	19330	10410	14870	14673.02	1.20	-4595	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2067	-30.83	0.52	12	0.23	-472.00	28209.00	22300	20230314	-34.75	14000	20221013	3.93	22300	-34.75	20230314	14510	0.28	20230921	22300	-34.75	20230314	14000	3.93	20221013	1.34	N	081000	1000	142 억	170791	N	N	15	N	N
35	20230921	150602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14510	-360	5	-2.42	458660380	31247	130.70	14860	14860	14510	19330	10410	14870	14678.54	1.20	-4298	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2061	-30.74	0.51	12	0.22	-472.00	28209.00	22300	20230314	-34.93	14000	20221013	3.64	22300	-34.93	20230314	14510	0.00	20230921	22300	-34.93	20230314	14000	3.64	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
36	20230921	140609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14610	-260	5	-1.75	355991370	24209	101.26	14860	14860	14610	19330	10410	14870	14704.92	1.20	-3561	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2075	-30.95	0.52	12	0.17	-472.00	28209.00	22300	20230314	-34.48	14000	20221013	4.36	22300	-34.48	20230314	14610	0.00	20230921	22300	-34.48	20230314	14000	4.36	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
37	20230921	130602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14700	-170	5	-1.14	277458110	18852	78.86	14860	14860	14670	19330	10410	14870	14717.70	1.20	-2997	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2088	-31.14	0.52	12	0.13	-472.00	28209.00	22300	20230314	-34.08	14000	20221013	5.00	22300	-34.08	20230314	14670	0.20	20230921	22300	-34.08	20230314	14000	5.00	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
38	20230921	120557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14670	-200	5	-1.34	232583910	15796	66.07	14860	14860	14670	19330	10410	14870	14724.23	1.20	-2265	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2084	-31.08	0.52	12	0.11	-472.00	28209.00	22300	20230314	-34.22	14000	20221013	4.79	22300	-34.22	20230314	14670	0.00	20230921	22300	-34.22	20230314	14000	4.79	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
39	20230921	110612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14700	-170	5	-1.14	198746870	13492	56.44	14860	14860	14670	19330	10410	14870	14730.72	1.20	-2072	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2088	-31.14	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.08	14000	20221013	5.00	22300	-34.08	20230314	14670	0.20	20230921	22300	-34.08	20230314	14000	5.00	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
40	20230921	100601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14730	-140	5	-0.94	153606190	10421	43.59	14860	14860	14670	19330	10410	14870	14740.06	1.20	-1942	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2092	-31.21	0.52	12	0.07	-472.00	28209.00	22300	20230314	-33.95	14000	20221013	5.21	22300	-33.95	20230314	14670	0.41	20230921	22300	-33.95	20230314	14000	5.21	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
41	20230921	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14760	-110	5	-0.74	12290050	830	3.47	14860	14860	14750	19330	10410	14870	14807.29	1.20	-395	15583	15226	15023	14666	14463	15125	14565	142	4460	1000	10400	10	1	14202975	2096	-31.27	0.52	12	0.01	-472.00	28209.00	22300	20230314	-33.81	14000	20221013	5.43	22300	-33.81	20230314	14740	0.14	20230908	22300	-33.81	20230314	14000	5.43	20221013	1.34	N	081000	1000	142 억	170791	N	N	25	N	N
42	20230920	160608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14870	-80	5	-0.54	355956480	23903	73.64	15010	15380	14820	19430	10470	14950	14891.71	1.23	-4447	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2112	-31.50	0.53	12	0.17	-472.00	28209.00	22300	20230314	-33.32	14000	20221013	6.21	22300	-33.32	20230314	14740	0.88	20230908	22300	-33.32	20230314	14000	6.21	20221013	1.36	N	081000	1000	142 억	175403	N	N	25	N	N
43	20230920	150554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14840	-110	5	-0.74	339129850	22770	70.15	15010	15380	14820	19430	10470	14950	14893.71	1.23	-4452	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2108	-31.44	0.53	12	0.16	-472.00	28209.00	22300	20230314	-33.45	14000	20221013	6.00	22300	-33.45	20230314	14740	0.68	20230908	22300	-33.45	20230314	14000	6.00	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
44	20230920	140601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14850	-100	5	-0.67	299457430	20095	61.91	15010	15380	14820	19430	10470	14950	14902.09	1.23	-3901	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2109	-31.46	0.53	12	0.14	-472.00	28209.00	22300	20230314	-33.41	14000	20221013	6.07	22300	-33.41	20230314	14740	0.75	20230908	22300	-33.41	20230314	14000	6.07	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
45	20230920	130555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14830	-120	5	-0.80	258671820	17345	53.43	15010	15380	14830	19430	10470	14950	14913.34	1.23	-3619	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2106	-31.42	0.53	12	0.12	-472.00	28209.00	22300	20230314	-33.50	14000	20221013	5.93	22300	-33.50	20230314	14740	0.61	20230908	22300	-33.50	20230314	14000	5.93	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
46	20230920	120554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14840	-110	5	-0.74	225284920	15096	46.51	15010	15380	14830	19430	10470	14950	14923.48	1.23	-3140	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2108	-31.44	0.53	12	0.11	-472.00	28209.00	22300	20230314	-33.45	14000	20221013	6.00	22300	-33.45	20230314	14740	0.68	20230908	22300	-33.45	20230314	14000	6.00	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
47	20230920	110601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14870	-80	5	-0.54	179253230	11996	36.96	15010	15380	14850	19430	10470	14950	14942.75	1.23	-2653	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2112	-31.50	0.53	12	0.08	-472.00	28209.00	22300	20230314	-33.32	14000	20221013	6.21	22300	-33.32	20230314	14740	0.88	20230908	22300	-33.32	20230314	14000	6.21	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
48	20230920	100549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14870	-80	5	-0.54	94105330	6271	19.32	15010	15380	14850	19430	10470	14950	15006.43	1.23	-2485	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2112	-31.50	0.53	12	0.04	-472.00	28209.00	22300	20230314	-33.32	14000	20221013	6.21	22300	-33.32	20230314	14740	0.88	20230908	22300	-33.32	20230314	14000	6.21	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
49	20230920	090558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14970	20	2	0.13	5211690	348	1.07	15010	15010	14950	19430	10470	14950	14976.12	1.23	-236	15390	15170	15040	14820	14690	15105	14755	142	4480	1000	10460	10	1	14202975	2126	-31.72	0.53	12	0.00	-472.00	28209.00	22300	20230314	-32.87	14000	20221013	6.93	22300	-32.87	20230314	14740	1.56	20230908	22300	-32.87	20230314	14000	6.93	20221013	1.36	N	081000	1000	142 억	175403	N	N	19	N	N
50	20230919	160556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-290	5	-1.90	487100220	32461	111.80	15180	15260	14910	19810	10670	15240	15005.74	1.30	-7132	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2123	-31.67	0.53	12	0.23	-472.00	28209.00	22300	20230314	-32.96	14000	20221013	6.79	22300	-32.96	20230314	14740	1.42	20230908	22300	-32.96	20230314	14000	6.79	20221013	1.39	N	081000	1000	142 억	184315	N	N	19	N	N
51	20230919	150555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14940	-300	5	-1.97	470698430	31364	108.02	15180	15260	14910	19810	10670	15240	15007.60	1.30	-7107	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2122	-31.65	0.53	12	0.22	-472.00	28209.00	22300	20230314	-33.00	14000	20221013	6.71	22300	-33.00	20230314	14740	1.36	20230908	22300	-33.00	20230314	14000	6.71	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
52	20230919	140551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14990	-250	5	-1.64	421921160	28099	96.77	15180	15260	14910	19810	10670	15240	15015.52	1.30	-7050	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2129	-31.76	0.53	12	0.20	-472.00	28209.00	22300	20230314	-32.78	14000	20221013	7.07	22300	-32.78	20230314	14740	1.70	20230908	22300	-32.78	20230314	14000	7.07	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
53	20230919	130544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-290	5	-1.90	338505430	22518	77.55	15180	15260	14940	19810	10670	15240	15032.66	1.30	-6226	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2123	-31.67	0.53	12	0.16	-472.00	28209.00	22300	20230314	-32.96	14000	20221013	6.79	22300	-32.96	20230314	14740	1.42	20230908	22300	-32.96	20230314	14000	6.79	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
54	20230919	120559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14960	-280	5	-1.84	285854720	18996	65.42	15180	15260	14940	19810	10670	15240	15048.15	1.30	-5634	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2125	-31.69	0.53	12	0.13	-472.00	28209.00	22300	20230314	-32.91	14000	20221013	6.86	22300	-32.91	20230314	14740	1.49	20230908	22300	-32.91	20230314	14000	6.86	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
55	20230919	110559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15030	-210	5	-1.38	185859010	12322	42.44	15180	15260	15000	19810	10670	15240	15083.51	1.30	-1993	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2135	-31.84	0.53	12	0.09	-472.00	28209.00	22300	20230314	-32.60	14000	20221013	7.36	22300	-32.60	20230314	14740	1.97	20230908	22300	-32.60	20230314	14000	7.36	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
56	20230919	100556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	-120	5	-0.79	66659530	4396	15.14	15180	15260	15090	19810	10670	15240	15163.68	1.30	-1119	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2147	-32.03	0.54	12	0.03	-472.00	28209.00	22300	20230314	-32.20	14000	20221013	8.00	22300	-32.20	20230314	14740	2.58	20230908	22300	-32.20	20230314	14000	8.00	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
57	20230919	090551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-20	5	-0.13	6298800	414	1.43	15180	15220	15180	19810	10670	15240	15214.49	1.30	-191	15646	15442	15336	15132	15026	15390	15080	142	4570	1000	10660	10	1	14202975	2162	-32.25	0.54	12	0.00	-472.00	28209.00	22300	20230314	-31.75	14000	20221013	8.71	22300	-31.75	20230314	14740	3.26	20230908	22300	-31.75	20230314	14000	8.71	20221013	1.39	N	081000	1000	142 억	184315	N	N	10	N	N
58	20230918	160556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-310	5	-1.99	444303960	28996	37.69	15540	15540	15230	20200	10890	15550	15322.94	1.35	-6194	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2165	-32.29	0.54	12	0.20	-472.00	28209.00	22300	20230314	-31.66	14000	20221013	8.86	22300	-31.66	20230314	14740	3.39	20230908	22300	-31.66	20230314	14000	8.86	20221013	1.38	N	081000	1000	142 억	192075	N	N	10	N	N
59	20230918	150554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15230	-320	5	-2.06	432127500	28197	36.65	15540	15540	15230	20200	10890	15550	15325.30	1.35	-6067	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2163	-32.27	0.54	12	0.20	-472.00	28209.00	22300	20230314	-31.70	14000	20221013	8.79	22300	-31.70	20230314	14740	3.32	20230908	22300	-31.70	20230314	14000	8.79	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
60	20230918	140607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-310	5	-1.99	378343200	24667	32.06	15540	15540	15240	20200	10890	15550	15338.03	1.35	-5800	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2165	-32.29	0.54	12	0.17	-472.00	28209.00	22300	20230314	-31.66	14000	20221013	8.86	22300	-31.66	20230314	14740	3.39	20230908	22300	-31.66	20230314	14000	8.86	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
61	20230918	130554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15270	-280	5	-1.80	337544590	21993	28.59	15540	15540	15260	20200	10890	15550	15347.82	1.35	-5087	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2169	-32.35	0.54	12	0.15	-472.00	28209.00	22300	20230314	-31.52	14000	20221013	9.07	22300	-31.52	20230314	14740	3.60	20230908	22300	-31.52	20230314	14000	9.07	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
62	20230918	120554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-260	5	-1.67	292577910	19049	24.76	15540	15540	15260	20200	10890	15550	15359.23	1.35	-4754	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2172	-32.39	0.54	12	0.13	-472.00	28209.00	22300	20230314	-31.43	14000	20221013	9.21	22300	-31.43	20230314	14740	3.73	20230908	22300	-31.43	20230314	14000	9.21	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
63	20230918	110552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15320	-230	5	-1.48	221101730	14381	18.69	15540	15540	15260	20200	10890	15550	15374.57	1.35	-3676	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2176	-32.46	0.54	12	0.10	-472.00	28209.00	22300	20230314	-31.30	14000	20221013	9.43	22300	-31.30	20230314	14740	3.93	20230908	22300	-31.30	20230314	14000	9.43	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
64	20230918	100547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-260	5	-1.67	152627900	9912	12.88	15540	15540	15260	20200	10890	15550	15398.29	1.35	-2119	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2172	-32.39	0.54	12	0.07	-472.00	28209.00	22300	20230314	-31.43	14000	20221013	9.21	22300	-31.43	20230314	14740	3.73	20230908	22300	-31.43	20230314	14000	9.21	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
65	20230918	090544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15370	-180	5	-1.16	49781870	3212	4.17	15540	15540	15360	20200	10890	15550	15498.71	1.35	-1447	16136	15842	15416	15122	14696	15990	15270	142	4650	1000	10880	10	1	14202975	2183	-32.56	0.54	12	0.02	-472.00	28209.00	22300	20230314	-31.08	14000	20221013	9.79	22300	-31.08	20230314	14740	4.27	20230908	22300	-31.08	20230314	14000	9.79	20221013	1.38	N	081000	1000	142 억	192075	N	N	24	N	N
66	20230915	160551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15550	510	2	3.39	1188363480	76865	363.94	14990	15710	14990	19550	10530	15040	15460.39	1.19	19879	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2209	-32.94	0.55	12	0.54	-472.00	28209.00	22300	20230314	-30.27	14000	20221013	11.07	22300	-30.27	20230314	14740	5.50	20230908	22300	-30.27	20230314	14000	11.07	20221013	1.38	N	081000	1000	142 억	168460	N	N	24	N	N
67	20230915	150552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	560	2	3.72	1144884870	74067	350.70	14990	15710	14990	19550	10530	15040	15457.42	1.19	19831	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2216	-33.05	0.55	12	0.52	-472.00	28209.00	22300	20230314	-30.04	14000	20221013	11.43	22300	-30.04	20230314	14740	5.83	20230908	22300	-30.04	20230314	14000	11.43	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
68	20230915	140548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15590	550	2	3.66	1052915120	68155	322.70	14990	15710	14990	19550	10530	15040	15448.83	1.19	18731	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2214	-33.03	0.55	12	0.48	-472.00	28209.00	22300	20230314	-30.09	14000	20221013	11.36	22300	-30.09	20230314	14740	5.77	20230908	22300	-30.09	20230314	14000	11.36	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
69	20230915	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15700	660	2	4.39	950985590	61619	291.76	14990	15710	14990	19550	10530	15040	15433.32	1.19	16923	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2230	-33.26	0.56	12	0.43	-472.00	28209.00	22300	20230314	-29.60	14000	20221013	12.14	22300	-29.60	20230314	14740	6.51	20230908	22300	-29.60	20230314	14000	12.14	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
70	20230915	120553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15630	590	2	3.92	777915590	50571	239.45	14990	15650	14990	19550	10530	15040	15382.64	1.19	14704	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2220	-33.11	0.55	12	0.36	-472.00	28209.00	22300	20230314	-29.91	14000	20221013	11.64	22300	-29.91	20230314	14740	6.04	20230908	22300	-29.91	20230314	14000	11.64	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
71	20230915	110556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	180	2	1.20	433056840	28295	133.97	14990	15560	14990	19550	10530	15040	15305.07	1.19	10405	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2162	-32.25	0.54	12	0.20	-472.00	28209.00	22300	20230314	-31.75	14000	20221013	8.71	22300	-31.75	20230314	14740	3.26	20230908	22300	-31.75	20230314	14000	8.71	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
72	20230915	100553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	310	2	2.06	283726140	18471	87.46	14990	15560	14990	19550	10530	15040	15360.63	1.19	7836	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2180	-32.52	0.54	12	0.13	-472.00	28209.00	22300	20230314	-31.17	14000	20221013	9.64	22300	-31.17	20230314	14740	4.14	20230908	22300	-31.17	20230314	14000	9.64	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
73	20230915	090544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15200	160	2	1.06	10114440	671	3.18	14990	15200	14990	19550	10530	15040	15073.68	1.19	140	15293	15166	15013	14886	14733	15090	14810	142	4510	1000	10520	10	1	14202975	2159	-32.20	0.54	12	0.00	-472.00	28209.00	22300	20230314	-31.84	14000	20221013	8.57	22300	-31.84	20230314	14740	3.12	20230908	22300	-31.84	20230314	14000	8.57	20221013	1.38	N	081000	1000	142 억	168460	N	N	63	N	N
74	20230914	160549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15040	90	2	0.60	314475280	21018	68.23	15140	15140	14860	19430	10470	14950	14962.11	1.20	-2426	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2136	-31.86	0.53	12	0.15	-472.00	28209.00	22300	20230314	-32.56	14000	20221013	7.43	22300	-32.56	20230314	14740	2.04	20230908	22300	-32.56	20230314	14000	7.43	20221013	1.36	N	081000	1000	142 억	170542	N	N	63	N	N
75	20230914	150538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15000	50	2	0.33	300327860	20076	65.17	15140	15140	14860	19430	10470	14950	14959.55	1.20	-2447	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2130	-31.78	0.53	12	0.14	-472.00	28209.00	22300	20230314	-32.74	14000	20221013	7.14	22300	-32.74	20230314	14740	1.76	20230908	22300	-32.74	20230314	14000	7.14	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
76	20230914	140545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	-20	5	-0.13	238377110	15940	51.74	15140	15140	14860	19430	10470	14950	14954.65	1.20	-2776	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2121	-31.63	0.53	12	0.11	-472.00	28209.00	22300	20230314	-33.05	14000	20221013	6.64	22300	-33.05	20230314	14740	1.29	20230908	22300	-33.05	20230314	14000	6.64	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
77	20230914	130534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14990	40	2	0.27	203802370	13627	44.23	15140	15140	14860	19430	10470	14950	14955.78	1.20	-3069	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2129	-31.76	0.53	12	0.10	-472.00	28209.00	22300	20230314	-32.78	14000	20221013	7.07	22300	-32.78	20230314	14740	1.70	20230908	22300	-32.78	20230314	14000	7.07	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
78	20230914	120544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	-40	5	-0.27	159060010	10636	34.53	15140	15140	14860	19430	10470	14950	14954.87	1.20	-2864	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2118	-31.59	0.53	12	0.07	-472.00	28209.00	22300	20230314	-33.14	14000	20221013	6.50	22300	-33.14	20230314	14740	1.15	20230908	22300	-33.14	20230314	14000	6.50	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
79	20230914	110539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14880	-70	5	-0.47	128433290	8581	27.85	15140	15140	14860	19430	10470	14950	14967.17	1.20	-2853	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2113	-31.53	0.53	12	0.06	-472.00	28209.00	22300	20230314	-33.27	14000	20221013	6.29	22300	-33.27	20230314	14740	0.95	20230908	22300	-33.27	20230314	14000	6.29	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
80	20230914	100534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14920	-30	5	-0.20	85833690	5721	18.57	15140	15140	14920	19430	10470	14950	15003.27	1.20	-2753	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2119	-31.61	0.53	12	0.04	-472.00	28209.00	22300	20230314	-33.09	14000	20221013	6.57	22300	-33.09	20230314	14740	1.22	20230908	22300	-33.09	20230314	14000	6.57	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
81	20230914	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14980	30	2	0.20	7637340	507	1.65	15140	15140	14980	19430	10470	14950	15063.79	1.20	-284	15376	15162	15006	14792	14636	15085	14715	142	4480	1000	10460	10	1	14202975	2128	-31.74	0.53	12	0.00	-472.00	28209.00	22300	20230314	-32.83	14000	20221013	7.00	22300	-32.83	20230314	14740	1.63	20230908	22300	-32.83	20230314	14000	7.00	20221013	1.36	N	081000	1000	142 억	170542	N	N	9	N	N
82	20230913	160548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-250	5	-1.64	457158970	30557	68.73	15200	15220	14850	19760	10640	15200	14960.86	1.26	-9032	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2123	-31.67	0.53	12	0.22	-472.00	28209.00	22300	20230314	-32.96	14000	20221013	6.79	22300	-32.96	20230314	14740	1.42	20230908	22300	-32.96	20230314	14000	6.79	20221013	1.37	N	081000	1000	142 억	179567	N	N	9	N	N
83	20230913	150542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	-270	5	-1.78	439936760	29405	66.14	15200	15220	14850	19760	10640	15200	14961.29	1.26	-8808	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2121	-31.63	0.53	12	0.21	-472.00	28209.00	22300	20230314	-33.05	14000	20221013	6.64	22300	-33.05	20230314	14740	1.29	20230908	22300	-33.05	20230314	14000	6.64	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
84	20230913	140545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14890	-310	5	-2.04	398130740	26602	59.84	15200	15220	14850	19760	10640	15200	14966.20	1.26	-7630	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2115	-31.55	0.53	12	0.19	-472.00	28209.00	22300	20230314	-33.23	14000	20221013	6.36	22300	-33.23	20230314	14740	1.02	20230908	22300	-33.23	20230314	14000	6.36	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
85	20230913	130531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14920	-280	5	-1.84	261760250	17455	39.26	15200	15220	14920	19760	10640	15200	14996.29	1.26	-7292	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2119	-31.61	0.53	12	0.12	-472.00	28209.00	22300	20230314	-33.09	14000	20221013	6.57	22300	-33.09	20230314	14740	1.22	20230908	22300	-33.09	20230314	14000	6.57	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
86	20230913	120544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14940	-260	5	-1.71	232721980	15510	34.89	15200	15220	14920	19760	10640	15200	15004.64	1.26	-6716	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2122	-31.65	0.53	12	0.11	-472.00	28209.00	22300	20230314	-33.00	14000	20221013	6.71	22300	-33.00	20230314	14740	1.36	20230908	22300	-33.00	20230314	14000	6.71	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
87	20230913	110543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14920	-280	5	-1.84	200514460	13354	30.04	15200	15220	14920	19760	10640	15200	15015.31	1.26	-6296	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2119	-31.61	0.53	12	0.09	-472.00	28209.00	22300	20230314	-33.09	14000	20221013	6.57	22300	-33.09	20230314	14740	1.22	20230908	22300	-33.09	20230314	14000	6.57	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
88	20230913	100536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15040	-160	5	-1.05	77865250	5166	11.62	15200	15220	15010	19760	10640	15200	15072.64	1.26	-1473	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2136	-31.86	0.53	12	0.04	-472.00	28209.00	22300	20230314	-32.56	14000	20221013	7.43	22300	-32.56	20230314	14740	2.04	20230908	22300	-32.56	20230314	14000	7.43	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
89	20230913	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	-80	5	-0.53	12501790	826	1.86	15200	15220	15080	19760	10640	15200	15135.34	1.26	-280	15693	15446	15223	14976	14753	15570	15100	142	4560	1000	10640	10	1	14202975	2147	-32.03	0.54	12	0.01	-472.00	28209.00	22300	20230314	-32.20	14000	20221013	8.00	22300	-32.20	20230314	14740	2.58	20230908	22300	-32.20	20230314	14000	8.00	20221013	1.37	N	081000	1000	142 억	179567	N	N	10	N	N
90	20230912	160528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15200	10	2	0.07	675420080	44437	79.40	15190	15470	15000	19740	10640	15190	15199.50	1.31	-4682	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2159	-32.20	0.54	12	0.31	-472.00	28209.00	22300	20230314	-31.84	14000	20221013	8.57	22300	-31.84	20230314	14740	3.12	20230908	22300	-31.84	20230314	14000	8.57	20221013	1.37	N	081000	1000	142 억	186636	N	N	10	N	N
91	20230912	150537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15020	-170	5	-1.12	638380600	41994	75.04	15190	15470	15000	19740	10640	15190	15201.71	1.31	-4395	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2133	-31.82	0.53	12	0.30	-472.00	28209.00	22300	20230314	-32.65	14000	20221013	7.29	22300	-32.65	20230314	14740	1.90	20230908	22300	-32.65	20230314	14000	7.29	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
92	20230912	140536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15040	-150	5	-0.99	580486490	38140	68.15	15190	15470	15040	19740	10640	15190	15219.89	1.31	-4418	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2136	-31.86	0.53	12	0.27	-472.00	28209.00	22300	20230314	-32.56	14000	20221013	7.43	22300	-32.56	20230314	14740	2.04	20230908	22300	-32.56	20230314	14000	7.43	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
93	20230912	130530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15100	-90	5	-0.59	482536940	31647	56.55	15190	15470	15100	19740	10640	15190	15247.48	1.31	-3183	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2145	-31.99	0.54	12	0.22	-472.00	28209.00	22300	20230314	-32.29	14000	20221013	7.86	22300	-32.29	20230314	14740	2.44	20230908	22300	-32.29	20230314	14000	7.86	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
94	20230912	120526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15170	-20	5	-0.13	417460890	27344	48.86	15190	15470	15140	19740	10640	15190	15267.00	1.31	-2124	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2155	-32.14	0.54	12	0.19	-472.00	28209.00	22300	20230314	-31.97	14000	20221013	8.36	22300	-31.97	20230314	14740	2.92	20230908	22300	-31.97	20230314	14000	8.36	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
95	20230912	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	-50	5	-0.33	371865130	24335	43.48	15190	15470	15140	19740	10640	15190	15281.08	1.31	-2450	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2150	-32.08	0.54	12	0.17	-472.00	28209.00	22300	20230314	-32.11	14000	20221013	8.14	22300	-32.11	20230314	14740	2.71	20230908	22300	-32.11	20230314	14000	8.14	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
96	20230912	100529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	90	2	0.59	257359250	16808	30.03	15190	15470	15190	19740	10640	15190	15311.71	1.31	1454	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2170	-32.37	0.54	12	0.12	-472.00	28209.00	22300	20230314	-31.48	14000	20221013	9.14	22300	-31.48	20230314	14740	3.66	20230908	22300	-31.48	20230314	14000	9.14	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
97	20230912	090541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15210	20	2	0.13	4878290	321	0.57	15190	15230	15190	19740	10640	15190	15197.17	1.31	18	15590	15390	15130	14930	14670	15490	15030	142	4550	1000	10630	10	1	14202975	2160	-32.22	0.54	12	0.00	-472.00	28209.00	22300	20230314	-31.79	14000	20221013	8.64	22300	-31.79	20230314	14740	3.19	20230908	22300	-31.79	20230314	14000	8.64	20221013	1.37	N	081000	1000	142 억	186636	N	N	16	N	N
98	20230911	160526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15190	370	2	2.50	841498880	55667	238.76	15100	15330	14870	19260	10380	14820	15116.65	1.23	9160	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2157	-32.18	0.54	12	0.39	-472.00	28209.00	22950	20220908	-33.81	14000	20221013	8.50	22300	-31.88	20230314	14740	3.05	20230908	22300	-31.88	20230314	14000	8.50	20221013	1.36	N	081000	1000	142 억	175378	N	N	16	N	N
99	20230911	150535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15080	260	2	1.75	822530820	54415	233.39	15100	15330	14870	19260	10380	14820	15115.88	1.23	8766	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2142	-31.95	0.53	12	0.38	-472.00	28209.00	22950	20220908	-34.29	14000	20221013	7.71	22300	-32.38	20230314	14740	2.31	20230908	22300	-32.38	20230314	14000	7.71	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
100	20230911	140541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15070	250	2	1.69	740278810	48961	210.00	15100	15330	14870	19260	10380	14820	15119.76	1.23	7876	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2140	-31.93	0.53	12	0.34	-472.00	28209.00	22950	20220908	-34.34	14000	20221013	7.64	22300	-32.42	20230314	14740	2.24	20230908	22300	-32.42	20230314	14000	7.64	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
101	20230911	130520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15070	250	2	1.69	631148610	41731	178.99	15100	15330	14870	19260	10380	14820	15124.21	1.23	5978	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2140	-31.93	0.53	12	0.29	-472.00	28209.00	22950	20220908	-34.34	14000	20221013	7.64	22300	-32.42	20230314	14740	2.24	20230908	22300	-32.42	20230314	14000	7.64	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
102	20230911	120528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15130	310	2	2.09	525971080	34776	149.16	15100	15330	14870	19260	10380	14820	15124.54	1.23	5560	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2149	-32.06	0.54	12	0.24	-472.00	28209.00	22950	20220908	-34.07	14000	20221013	8.07	22300	-32.15	20230314	14740	2.65	20230908	22300	-32.15	20230314	14000	8.07	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
103	20230911	110517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	320	2	2.16	405756670	26861	115.21	15100	15250	14870	19260	10380	14820	15105.79	1.23	5133	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2150	-32.08	0.54	12	0.19	-472.00	28209.00	22950	20220908	-34.03	14000	20221013	8.14	22300	-32.11	20230314	14740	2.71	20230908	22300	-32.11	20230314	14000	8.14	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
104	20230911	100521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15130	310	2	2.09	204241190	13585	58.27	15100	15170	14870	19260	10380	14820	15034.32	1.23	1763	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2149	-32.06	0.54	12	0.10	-472.00	28209.00	22950	20220908	-34.07	14000	20221013	8.07	22300	-32.15	20230314	14740	2.65	20230908	22300	-32.15	20230314	14000	8.07	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
105	20230911	090519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14970	150	2	1.01	42404690	2818	12.09	15100	15100	14970	19260	10380	14820	15047.80	1.23	-1022	15100	14960	14850	14710	14600	15030	14780	142	4440	1000	10370	10	1	14202975	2126	-31.72	0.53	12	0.02	-472.00	28209.00	22950	20220908	-34.77	14000	20221013	6.93	22300	-32.87	20230314	14740	1.56	20230908	22300	-32.87	20230314	14000	6.93	20221013	1.36	N	081000	1000	142 억	175378	N	N	17	N	N
106	20230908	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14820	30	2	0.20	345137870	23315	65.84	14800	14990	14740	19220	10360	14790	14803.24	1.25	-2418	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2105	-31.40	0.53	12	0.16	-472.00	28209.00	22950	20220908	-35.42	14000	20221013	5.86	22300	-33.54	20230314	14740	0.54	20230908	22950	-35.42	20220908	14000	5.86	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
107	20230908	150530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14820	30	2	0.20	324551250	21924	61.91	14800	14990	14740	19220	10360	14790	14803.47	1.25	-2783	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2105	-31.40	0.53	12	0.15	-472.00	28209.00	22950	20220908	-35.42	14000	20221013	5.86	22300	-33.54	20230314	14740	0.54	20230908	22950	-35.42	20220908	14000	5.86	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
108	20230908	140529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14780	-10	5	-0.07	252019990	17013	48.04	14800	14990	14750	19220	10360	14790	14813.38	1.25	-3146	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2099	-31.31	0.52	12	0.12	-472.00	28209.00	22950	20220908	-35.60	14000	20221013	5.57	22300	-33.72	20230314	14750	0.20	20230908	22950	-35.60	20220908	14000	5.57	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
109	20230908	130533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14770	-20	5	-0.14	209115570	14107	39.84	14800	14990	14750	19220	10360	14790	14823.53	1.25	-2687	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2098	-31.29	0.52	12	0.10	-472.00	28209.00	22950	20220908	-35.64	14000	20221013	5.50	22300	-33.77	20230314	14750	0.14	20230908	22950	-35.64	20220908	14000	5.50	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
110	20230908	120540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14770	-20	5	-0.14	170852470	11516	32.52	14800	14990	14760	19220	10360	14790	14836.09	1.25	-2408	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2098	-31.29	0.52	12	0.08	-472.00	28209.00	22950	20220908	-35.64	14000	20221013	5.50	22300	-33.77	20230314	14760	0.07	20230908	22950	-35.64	20220908	14000	5.50	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
111	20230908	110535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14790	0	3	0.00	128447570	8647	24.42	14800	14990	14770	19220	10360	14790	14854.58	1.25	-2189	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2101	-31.33	0.52	12	0.06	-472.00	28209.00	22950	20220908	-35.56	14000	20221013	5.64	22300	-33.68	20230314	14770	0.14	20230908	22950	-35.56	20220908	14000	5.64	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
112	20230908	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14820	30	2	0.20	81680400	5487	15.49	14800	14990	14800	19220	10360	14790	14886.17	1.25	-1487	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2105	-31.40	0.53	12	0.04	-472.00	28209.00	22950	20220908	-35.42	14000	20221013	5.86	22300	-33.54	20230314	14790	0.20	20230907	22950	-35.42	20220908	14000	5.86	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
113	20230908	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14820	30	2	0.20	12242340	824	2.33	14800	14910	14800	19220	10360	14790	14857.21	1.25	-596	15136	14962	14876	14702	14616	14920	14660	142	4430	1000	10350	10	1	14202975	2105	-31.40	0.53	12	0.01	-472.00	28209.00	22950	20220908	-35.42	14000	20221013	5.86	22300	-33.54	20230314	14790	0.20	20230907	22950	-35.42	20220908	14000	5.86	20221013	1.34	N	081000	1000	142 억	176995	N	N	17	N	N
114	20230907	160525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14790	-200	5	-1.33	525590230	35308	65.12	14970	15050	14790	19480	10500	14990	14885.90	1.32	-10586	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2101	-31.33	0.52	12	0.25	-472.00	28209.00	22950	20220908	-35.56	14000	20221013	5.64	22300	-33.68	20230314	14790	0.00	20230907	22950	-35.56	20220908	14000	5.64	20221013	1.35	N	081000	1000	142 억	187594	N	N	17	N	N
115	20230907	150529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14800	-190	5	-1.27	499076630	33517	61.81	14970	15050	14790	19480	10500	14990	14890.25	1.32	-10554	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2102	-31.36	0.52	12	0.24	-472.00	28209.00	22950	20220908	-35.51	14000	20221013	5.71	22300	-33.63	20230314	14790	0.07	20230907	22950	-35.51	20220908	14000	5.71	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
116	20230907	140525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14860	-130	5	-0.87	389479650	26127	48.18	14970	15050	14860	19480	10500	14990	14907.17	1.32	-9614	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2111	-31.48	0.53	12	0.18	-472.00	28209.00	22950	20220908	-35.25	14000	20221013	6.14	22300	-33.36	20230314	14860	0.00	20230907	22950	-35.25	20220908	14000	6.14	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
117	20230907	130525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14880	-110	5	-0.73	347204330	23285	42.94	14970	15050	14860	19480	10500	14990	14911.07	1.32	-8723	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2113	-31.53	0.53	12	0.16	-472.00	28209.00	22950	20220908	-35.16	14000	20221013	6.29	22300	-33.27	20230314	14860	0.13	20230907	22950	-35.16	20220908	14000	6.29	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
118	20230907	120533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	-60	5	-0.40	271677290	18210	33.58	14970	15050	14860	19480	10500	14990	14919.13	1.32	-8675	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2121	-31.63	0.53	12	0.13	-472.00	28209.00	22950	20220908	-34.95	14000	20221013	6.64	22300	-33.05	20230314	14860	0.47	20230907	22950	-34.95	20220908	14000	6.64	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
119	20230907	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	-60	5	-0.40	250719310	16807	31.00	14970	15050	14860	19480	10500	14990	14917.55	1.32	-8361	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2121	-31.63	0.53	12	0.12	-472.00	28209.00	22950	20220908	-34.95	14000	20221013	6.64	22300	-33.05	20230314	14860	0.47	20230907	22950	-34.95	20220908	14000	6.64	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
120	20230907	100529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14860	-130	5	-0.87	197446830	13234	24.41	14970	15050	14860	19480	10500	14990	14919.66	1.32	-7633	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2111	-31.48	0.53	12	0.09	-472.00	28209.00	22950	20220908	-35.25	14000	20221013	6.14	22300	-33.36	20230314	14860	0.00	20230907	22950	-35.25	20220908	14000	6.14	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
121	20230907	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	-60	5	-0.40	6402010	428	0.79	14970	14970	14920	19480	10500	14990	14957.97	1.32	-120	15376	15182	15086	14892	14796	15135	14845	142	4490	1000	10490	10	1	14202975	2121	-31.63	0.53	12	0.00	-472.00	28209.00	22950	20220908	-34.95	14000	20221013	6.64	22300	-33.05	20230314	14920	0.07	20230907	22950	-34.95	20220908	14000	6.64	20221013	1.35	N	081000	1000	142 억	187594	N	N	3	N	N
122	20230906	160526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14990	-210	5	-1.38	809334090	53759	226.47	15280	15280	14990	19760	10640	15200	15054.86	1.34	-3275	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2129	-31.76	0.53	12	0.38	-472.00	28209.00	22950	20220908	-34.68	14000	20221013	7.07	22300	-32.78	20230314	14930	0.40	20230825	22950	-34.68	20220908	14000	7.07	20221013	1.35	N	081000	1000	142 억	190889	N	N	3	N	N
123	20230906	150527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15000	-200	5	-1.32	772688820	51316	216.18	15280	15280	14990	19760	10640	15200	15057.46	1.34	-2614	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2130	-31.78	0.53	12	0.36	-472.00	28209.00	22950	20220908	-34.64	14000	20221013	7.14	22300	-32.74	20230314	14930	0.47	20230825	22950	-34.64	20220908	14000	7.14	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
124	20230906	140528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15010	-190	5	-1.25	692742480	45988	193.73	15280	15280	15000	19760	10640	15200	15063.55	1.34	-2292	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2132	-31.80	0.53	12	0.32	-472.00	28209.00	22950	20220908	-34.60	14000	20221013	7.21	22300	-32.69	20230314	14930	0.54	20230825	22950	-34.60	20220908	14000	7.21	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
125	20230906	130523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15060	-140	5	-0.92	446378990	29584	124.63	15280	15280	15040	19760	10640	15200	15088.53	1.34	-2779	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2139	-31.91	0.53	12	0.21	-472.00	28209.00	22950	20220908	-34.38	14000	20221013	7.57	22300	-32.47	20230314	14930	0.87	20230825	22950	-34.38	20220908	14000	7.57	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
126	20230906	120532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15050	-150	5	-0.99	373733100	24761	104.31	15280	15280	15040	19760	10640	15200	15093.62	1.34	-2054	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2138	-31.89	0.53	12	0.17	-472.00	28209.00	22950	20220908	-34.42	14000	20221013	7.50	22300	-32.51	20230314	14930	0.80	20230825	22950	-34.42	20220908	14000	7.50	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
127	20230906	110530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15050	-150	5	-0.99	294116910	19474	82.04	15280	15280	15040	19760	10640	15200	15103.06	1.34	-1743	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2138	-31.89	0.53	12	0.14	-472.00	28209.00	22950	20220908	-34.42	14000	20221013	7.50	22300	-32.51	20230314	14930	0.80	20230825	22950	-34.42	20220908	14000	7.50	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
128	20230906	100515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15090	-110	5	-0.72	134527220	8888	37.44	15280	15280	15090	19760	10640	15200	15135.83	1.34	590	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2143	-31.97	0.53	12	0.06	-472.00	28209.00	22950	20220908	-34.25	14000	20221013	7.79	22300	-32.33	20230314	14930	1.07	20230825	22950	-34.25	20220908	14000	7.79	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
129	20230906	090520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15200	0	3	0.00	5399130	355	1.50	15280	15280	15200	19760	10640	15200	15208.82	1.34	-7	15700	15450	15300	15050	14900	15375	14975	142	4560	1000	10640	10	1	14202975	2159	-32.20	0.54	12	0.00	-472.00	28209.00	22950	20220908	-33.77	14000	20221013	8.57	22300	-31.84	20230314	14930	1.81	20230825	22950	-33.77	20220908	14000	8.57	20221013	1.35	N	081000	1000	142 억	190889	N	N	18	N	N
130	20230905	160521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15200	-240	5	-1.55	361936990	23683	103.24	15550	15550	15150	20050	10810	15440	15282.57	1.36	-1967	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2159	-32.20	0.54	12	0.17	-472.00	28209.00	22950	20220908	-33.77	14000	20221013	8.57	22300	-31.84	20230314	14930	1.81	20230825	22950	-33.77	20220908	14000	8.57	20221013	1.36	N	081000	1000	142 억	192893	N	N	18	N	N
131	20230905	150531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	-290	5	-1.88	339974360	22236	96.93	15550	15550	15150	20050	10810	15440	15289.37	1.36	-2319	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2152	-32.10	0.54	12	0.16	-472.00	28209.00	22950	20220908	-33.99	14000	20221013	8.21	22300	-32.06	20230314	14930	1.47	20230825	22950	-33.99	20220908	14000	8.21	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
132	20230905	140528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-200	5	-1.30	242824180	15839	69.05	15550	15550	15240	20050	10810	15440	15330.78	1.36	-3133	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2165	-32.29	0.54	12	0.11	-472.00	28209.00	22950	20220908	-33.59	14000	20221013	8.86	22300	-31.66	20230314	14930	2.08	20230825	22950	-33.59	20220908	14000	8.86	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
133	20230905	130510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-150	5	-0.97	167148820	10880	47.43	15550	15550	15280	20050	10810	15440	15362.94	1.36	-2427	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2172	-32.39	0.54	12	0.08	-472.00	28209.00	22950	20220908	-33.38	14000	20221013	9.21	22300	-31.43	20230314	14930	2.41	20230825	22950	-33.38	20220908	14000	9.21	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
134	20230905	120518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	-150	5	-0.97	153296870	9974	43.48	15550	15550	15280	20050	10810	15440	15369.65	1.36	-2412	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2172	-32.39	0.54	12	0.07	-472.00	28209.00	22950	20220908	-33.38	14000	20221013	9.21	22300	-31.43	20230314	14930	2.41	20230825	22950	-33.38	20220908	14000	9.21	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
135	20230905	110522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15330	-110	5	-0.71	100247080	6508	28.37	15550	15550	15320	20050	10810	15440	15403.67	1.36	-1177	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2177	-32.48	0.54	12	0.05	-472.00	28209.00	22950	20220908	-33.20	14000	20221013	9.50	22300	-31.26	20230314	14930	2.68	20230825	22950	-33.20	20220908	14000	9.50	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
136	20230905	100516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	-90	5	-0.58	67445030	4370	19.05	15550	15550	15350	20050	10810	15440	15433.65	1.36	-1406	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2180	-32.52	0.54	12	0.03	-472.00	28209.00	22950	20220908	-33.12	14000	20221013	9.64	22300	-31.17	20230314	14930	2.81	20230825	22950	-33.12	20220908	14000	9.64	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
137	20230905	090513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15540	100	2	0.65	3042030	196	0.85	15550	15550	15500	20050	10810	15440	15520.56	1.36	-61	15820	15630	15510	15320	15200	15570	15260	142	4610	1000	10800	10	1	14202975	2207	-32.92	0.55	12	0.00	-472.00	28209.00	22950	20220908	-32.29	14000	20221013	11.00	22300	-30.31	20230314	14930	4.09	20230825	22950	-32.29	20220908	14000	11.00	20221013	1.36	N	081000	1000	142 억	192893	N	N	80	N	N
138	20230904	160514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15440	-210	5	-1.34	353113660	22798	68.98	15600	15700	15390	20300	10960	15650	15488.94	1.41	-6379	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2193	-32.71	0.55	12	0.16	-472.00	28209.00	22950	20220908	-32.72	14000	20221013	10.29	22300	-30.76	20230314	14930	3.42	20230825	22950	-32.72	20220908	14000	10.29	20221013	1.37	N	081000	1000	142 억	199621	N	N	80	N	N
139	20230904	150506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15470	-180	5	-1.15	336936430	21751	65.82	15600	15700	15390	20300	10960	15650	15490.62	1.41	-6261	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2197	-32.78	0.55	12	0.15	-472.00	28209.00	22950	20220908	-32.59	14000	20221013	10.50	22300	-30.63	20230314	14930	3.62	20230825	22950	-32.59	20220908	14000	10.50	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
140	20230904	140502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	-200	5	-1.28	308897060	19938	60.33	15600	15700	15390	20300	10960	15650	15492.88	1.41	-6187	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2194	-32.73	0.55	12	0.14	-472.00	28209.00	22950	20220908	-32.68	14000	20221013	10.36	22300	-30.72	20230314	14930	3.48	20230825	22950	-32.68	20220908	14000	10.36	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
141	20230904	130511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15430	-220	5	-1.41	266606910	17195	52.03	15600	15700	15410	20300	10960	15650	15504.91	1.41	-6095	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2192	-32.69	0.55	12	0.12	-472.00	28209.00	22950	20220908	-32.77	14000	20221013	10.21	22300	-30.81	20230314	14930	3.35	20230825	22950	-32.77	20220908	14000	10.21	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
142	20230904	120502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15440	-210	5	-1.34	216894390	13971	42.27	15600	15700	15440	20300	10960	15650	15524.61	1.41	-5563	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2193	-32.71	0.55	12	0.10	-472.00	28209.00	22950	20220908	-32.72	14000	20221013	10.29	22300	-30.76	20230314	14930	3.42	20230825	22950	-32.72	20220908	14000	10.29	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
143	20230904	110454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15470	-180	5	-1.15	151730590	9758	29.53	15600	15700	15460	20300	10960	15650	15549.35	1.41	-4429	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2197	-32.78	0.55	12	0.07	-472.00	28209.00	22950	20220908	-32.59	14000	20221013	10.50	22300	-30.63	20230314	14930	3.62	20230825	22950	-32.59	20220908	14000	10.50	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
144	20230904	100457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15520	-130	5	-0.83	84767190	5437	16.45	15600	15700	15490	20300	10960	15650	15590.80	1.41	-2908	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2204	-32.88	0.55	12	0.04	-472.00	28209.00	22950	20220908	-32.37	14000	20221013	10.86	22300	-30.40	20230314	14930	3.95	20230825	22950	-32.37	20220908	14000	10.86	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
145	20230904	090507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15510	-140	5	-0.89	18271910	1175	3.56	15600	15600	15490	20300	10960	15650	15550.56	1.41	-976	16176	15912	15756	15492	15336	15860	15440	142	4650	1000	10950	10	1	14202975	2203	-32.86	0.55	12	0.01	-472.00	28209.00	22950	20220908	-32.42	14000	20221013	10.79	22300	-30.45	20230314	14930	3.88	20230825	22950	-32.42	20220908	14000	10.79	20221013	1.37	N	081000	1000	142 억	199621	N	N	26	N	N
146	20230901	160459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15650	60	2	0.38	519075880	32966	185.44	15650	16020	15600	20250	10920	15590	15746.38	1.38	2279	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2223	-33.16	0.55	12	0.23	-472.00	28209.00	22950	20220908	-31.81	14000	20221013	11.79	22300	-29.82	20230314	14930	4.82	20230825	22950	-31.81	20220908	14000	11.79	20221013	1.36	N	081000	1000	142 억	196512	N	N	26	N	N
147	20230901	150506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15620	30	2	0.19	499870530	31738	178.53	15650	16020	15600	20250	10920	15590	15749.91	1.38	2125	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2219	-33.09	0.55	12	0.22	-472.00	28209.00	22950	20220908	-31.94	14000	20221013	11.57	22300	-29.96	20230314	14930	4.62	20230825	22950	-31.94	20220908	14000	11.57	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
148	20230901	140506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15650	60	2	0.38	447833250	28410	159.81	15650	16020	15600	20250	10920	15590	15763.23	1.38	2914	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2223	-33.16	0.55	12	0.20	-472.00	28209.00	22950	20220908	-31.81	14000	20221013	11.79	22300	-29.82	20230314	14930	4.82	20230825	22950	-31.81	20220908	14000	11.79	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
149	20230901	130454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15680	90	2	0.58	360376250	22821	128.37	15650	16020	15600	20250	10920	15590	15791.43	1.38	1753	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2227	-33.22	0.56	12	0.16	-472.00	28209.00	22950	20220908	-31.68	14000	20221013	12.00	22300	-29.69	20230314	14930	5.02	20230825	22950	-31.68	20220908	14000	12.00	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
150	20230901	120458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15690	100	2	0.64	328115200	20764	116.80	15650	16020	15600	20250	10920	15590	15802.12	1.38	1290	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2228	-33.24	0.56	12	0.15	-472.00	28209.00	22950	20220908	-31.63	14000	20221013	12.07	22300	-29.64	20230314	14930	5.09	20230825	22950	-31.63	20220908	14000	12.07	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
151	20230901	110500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15700	110	2	0.71	302087550	19107	107.48	15650	16020	15600	20250	10920	15590	15810.31	1.38	1109	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2230	-33.26	0.56	12	0.13	-472.00	28209.00	22950	20220908	-31.59	14000	20221013	12.14	22300	-29.60	20230314	14930	5.16	20230825	22950	-31.59	20220908	14000	12.14	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
152	20230901	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15780	190	2	1.22	217810550	13744	77.31	15650	16020	15600	20250	10920	15590	15847.68	1.38	1513	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2241	-33.43	0.56	12	0.10	-472.00	28209.00	22950	20220908	-31.24	14000	20221013	12.71	22300	-29.24	20230314	14930	5.69	20230825	22950	-31.24	20220908	14000	12.71	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N
153	20230901	090450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15620	30	2	0.19	10464140	670	3.77	15650	15650	15600	20250	10920	15590	15618.12	1.38	415	15870	15730	15630	15490	15390	15680	15440	142	4660	1000	10910	10	1	14202975	2219	-33.09	0.55	12	0.00	-472.00	28209.00	22950	20220908	-31.94	14000	20221013	11.57	22300	-29.96	20230314	14930	4.62	20230825	22950	-31.94	20220908	14000	11.57	20221013	1.36	N	081000	1000	142 억	196512	N	N	15	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History