KissMeData/003720/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160148	57	100.00	KOSPI	화학	N	N	N	N		N	4915	95	2	1.97	1491542240	304656	91.93	4750	4995	4740	6260	3375	4820	4895.76	1.80	27023	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1671	62.22	3.22	12	0.90	79.00	1525.00	6300	20230824	-21.98	2235	20221013	119.91	6300	-21.98	20230824	2295	114.16	20230103	6300	-21.98	20230824	2235	119.91	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
3	20230927	150150	57	100.00	KOSPI	화학	N	N	N	N		N	4945	125	2	2.59	1390094590	284091	85.73	4750	4995	4740	6260	3375	4820	4893.13	1.80	27161	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1681	62.59	3.24	12	0.84	79.00	1525.00	6300	20230824	-21.51	2235	20221013	121.25	6300	-21.51	20230824	2295	115.47	20230103	6300	-21.51	20230824	2235	121.25	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
4	20230927	140150	57	100.00	KOSPI	화학	N	N	N	N		N	4955	135	2	2.80	1231317360	252014	76.05	4750	4995	4740	6260	3375	4820	4885.91	1.80	27633	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1685	62.72	3.25	12	0.74	79.00	1525.00	6300	20230824	-21.35	2235	20221013	121.70	6300	-21.35	20230824	2295	115.90	20230103	6300	-21.35	20230824	2235	121.70	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
5	20230927	130149	57	100.00	KOSPI	화학	N	N	N	N		N	4915	95	2	1.97	1025667610	210441	63.50	4750	4995	4740	6260	3375	4820	4873.90	1.80	27591	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1671	62.22	3.22	12	0.62	79.00	1525.00	6300	20230824	-21.98	2235	20221013	119.91	6300	-21.98	20230824	2295	114.16	20230103	6300	-21.98	20230824	2235	119.91	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
6	20230927	120149	57	100.00	KOSPI	화학	N	N	N	N		N	4940	120	2	2.49	835493770	171728	51.82	4750	4995	4740	6260	3375	4820	4865.22	1.80	22678	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1680	62.53	3.24	12	0.51	79.00	1525.00	6300	20230824	-21.59	2235	20221013	121.03	6300	-21.59	20230824	2295	115.25	20230103	6300	-21.59	20230824	2235	121.03	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
7	20230927	110149	57	100.00	KOSPI	화학	N	N	N	N		N	4940	120	2	2.49	714491540	147154	44.40	4750	4995	4740	6260	3375	4820	4855.40	1.80	23287	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1680	62.53	3.24	12	0.43	79.00	1525.00	6300	20230824	-21.59	2235	20221013	121.03	6300	-21.59	20230824	2295	115.25	20230103	6300	-21.59	20230824	2235	121.03	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
8	20230927	100149	57	100.00	KOSPI	화학	N	N	N	N		N	4845	25	2	0.52	332263845	69301	20.91	4750	4855	4740	6260	3375	4820	4794.50	1.80	20863	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1647	61.33	3.18	12	0.20	79.00	1525.00	6300	20230824	-23.10	2235	20221013	116.78	6300	-23.10	20230824	2295	111.11	20230103	6300	-23.10	20230824	2235	116.78	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
9	20230927	090150	57	100.00	KOSPI	화학	N	N	N	N		N	4745	-75	5	-1.56	72423355	15247	4.60	4750	4790	4740	6260	3375	4820	4750.00	1.80	1828	4946	4882	4821	4757	4696	4915	4790	170	1440	500	3080	5	1	34000000	1613	60.06	3.11	12	0.04	79.00	1525.00	6300	20230824	-24.68	2235	20221013	112.30	6300	-24.68	20230824	2295	106.75	20230103	6300	-24.68	20230824	2235	112.30	20221013	4.71	N	003720	500	170 억	610826	N	N	3	N	N
10	20230926	160149	57	100.00	KOSPI	화학	N	N	N	N		N	4820	20	2	0.42	1559210075	323525	53.75	4805	4885	4760	6240	3360	4800	4819.44	1.76	5968	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1639	61.01	3.16	12	0.95	79.00	1525.00	6300	20230824	-23.49	2235	20221013	115.66	6300	-23.49	20230824	2295	110.02	20230103	6300	-23.49	20230824	2235	115.66	20221013	4.82	N	003720	500	170 억	598420	N	N	3	N	N
11	20230926	150150	57	100.00	KOSPI	화학	N	N	N	N		N	4855	55	2	1.15	1456130705	302203	50.21	4805	4885	4760	6240	3360	4800	4818.39	1.76	4564	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1651	61.46	3.18	12	0.89	79.00	1525.00	6300	20230824	-22.94	2235	20221013	117.23	6300	-22.94	20230824	2295	111.55	20230103	6300	-22.94	20230824	2235	117.23	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
12	20230926	140147	57	100.00	KOSPI	화학	N	N	N	N		N	4810	10	2	0.21	1206485085	250602	41.64	4805	4885	4760	6240	3360	4800	4814.35	1.76	-1928	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1635	60.89	3.15	12	0.74	79.00	1525.00	6300	20230824	-23.65	2235	20221013	115.21	6300	-23.65	20230824	2295	109.59	20230103	6300	-23.65	20230824	2235	115.21	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
13	20230926	130148	57	100.00	KOSPI	화학	N	N	N	N		N	4800	0	3	0.00	1061249905	220341	36.61	4805	4885	4760	6240	3360	4800	4816.40	1.76	3354	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1632	60.76	3.15	12	0.65	79.00	1525.00	6300	20230824	-23.81	2235	20221013	114.77	6300	-23.81	20230824	2295	109.15	20230103	6300	-23.81	20230824	2235	114.77	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
14	20230926	120148	57	100.00	KOSPI	화학	N	N	N	N		N	4830	30	2	0.62	934278890	193859	32.21	4805	4885	4760	6240	3360	4800	4819.37	1.76	7246	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1642	61.14	3.17	12	0.57	79.00	1525.00	6300	20230824	-23.33	2235	20221013	116.11	6300	-23.33	20230824	2295	110.46	20230103	6300	-23.33	20230824	2235	116.11	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
15	20230926	110148	57	100.00	KOSPI	화학	N	N	N	N		N	4835	35	2	0.73	814681975	169054	28.09	4805	4885	4760	6240	3360	4800	4819.06	1.76	9744	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1644	61.20	3.17	12	0.50	79.00	1525.00	6300	20230824	-23.25	2235	20221013	116.33	6300	-23.25	20230824	2295	110.68	20230103	6300	-23.25	20230824	2235	116.33	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
16	20230926	100148	57	100.00	KOSPI	화학	N	N	N	N		N	4775	-25	5	-0.52	425873730	88621	14.72	4805	4850	4760	6240	3360	4800	4805.56	1.76	-686	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1624	60.44	3.13	12	0.26	79.00	1525.00	6300	20230824	-24.21	2235	20221013	113.65	6300	-24.21	20230824	2295	108.06	20230103	6300	-24.21	20230824	2235	113.65	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
17	20230926	090149	57	100.00	KOSPI	화학	N	N	N	N		N	4820	20	2	0.42	97233940	20157	3.35	4805	4850	4805	6240	3360	4800	4823.83	1.76	10299	5146	4972	4886	4712	4626	4930	4670	170	1440	500	3070	5	1	34000000	1639	61.01	3.16	12	0.06	79.00	1525.00	6300	20230824	-23.49	2235	20221013	115.66	6300	-23.49	20230824	2295	110.02	20230103	6300	-23.49	20230824	2235	115.66	20221013	4.82	N	003720	500	170 억	598420	N	N	10	N	N
18	20230925	160148	57	100.00	KOSPI	화학	N	N	N	N		N	4800	-320	5	-6.25	2913729130	594637	76.42	5060	5060	4800	6650	3590	5120	4900.09	1.69	21628	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1632	60.76	3.15	12	1.75	79.00	1525.00	6300	20230824	-23.81	2235	20221013	114.77	6300	-23.81	20230824	2295	109.15	20230103	6300	-23.81	20230824	2235	114.77	20221013	4.78	N	003720	500	170 억	574754	N	N	10	N	N
19	20230925	150148	57	100.00	KOSPI	화학	N	N	N	N		N	4850	-270	5	-5.27	2521482310	513318	65.97	5060	5060	4830	6650	3590	5120	4912.04	1.69	-604	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1649	61.39	3.18	12	1.51	79.00	1525.00	6300	20230824	-23.02	2235	20221013	117.00	6300	-23.02	20230824	2295	111.33	20230103	6300	-23.02	20230824	2235	117.00	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
20	20230925	140147	57	100.00	KOSPI	화학	N	N	N	N		N	4905	-215	5	-4.20	2160346245	438908	56.41	5060	5060	4830	6650	3590	5120	4922.00	1.69	-2754	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1668	62.09	3.22	12	1.29	79.00	1525.00	6300	20230824	-22.14	2235	20221013	119.46	6300	-22.14	20230824	2295	113.73	20230103	6300	-22.14	20230824	2235	119.46	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
21	20230925	130147	57	100.00	KOSPI	화학	N	N	N	N		N	4870	-250	5	-4.88	2034244390	413106	53.09	5060	5060	4830	6650	3590	5120	4924.17	1.69	468	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1656	61.65	3.19	12	1.22	79.00	1525.00	6300	20230824	-22.70	2235	20221013	117.90	6300	-22.70	20230824	2295	112.20	20230103	6300	-22.70	20230824	2235	117.90	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
22	20230925	120148	57	100.00	KOSPI	화학	N	N	N	N		N	4910	-210	5	-4.10	1603515280	324579	41.71	5060	5060	4890	6650	3590	5120	4940.18	1.69	18102	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1669	62.15	3.22	12	0.95	79.00	1525.00	6300	20230824	-22.06	2235	20221013	119.69	6300	-22.06	20230824	2295	113.94	20230103	6300	-22.06	20230824	2235	119.69	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
23	20230925	110148	57	100.00	KOSPI	화학	N	N	N	N		N	4920	-200	5	-3.91	1344409105	271709	34.92	5060	5060	4895	6650	3590	5120	4947.85	1.69	15429	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1673	62.28	3.23	12	0.80	79.00	1525.00	6300	20230824	-21.90	2235	20221013	120.13	6300	-21.90	20230824	2295	114.38	20230103	6300	-21.90	20230824	2235	120.13	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
24	20230925	100148	57	100.00	KOSPI	화학	N	N	N	N		N	4975	-145	5	-2.83	983468170	198542	25.52	5060	5060	4900	6650	3590	5120	4953.28	1.69	17902	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	5	1	34000000	1692	62.97	3.26	12	0.58	79.00	1525.00	6300	20230824	-21.03	2235	20221013	122.60	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2235	122.60	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
25	20230925	090148	57	100.00	KOSPI	화학	N	N	N	N		N	5000	-120	5	-2.34	29372500	5838	0.75	5060	5060	5000	6650	3590	5120	5028.11	1.69	-2418	5403	5261	5128	4986	4853	5195	4920	170	1530	500	3270	10	1	34000000	1700	63.29	3.28	12	0.02	79.00	1525.00	6300	20230824	-20.63	2235	20221013	123.71	6300	-20.63	20230824	2295	117.86	20230103	6300	-20.63	20230824	2235	123.71	20221013	4.78	N	003720	500	170 억	574754	N	N	1	N	N
26	20230922	160151	57	100.00	KOSPI	화학	N	N	N	N		N	5120	-190	5	-3.58	3831695765	752287	49.91	5170	5270	4995	6900	3720	5310	5093.08	1.90	-71417	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1741	64.81	3.36	12	2.21	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.94	N	003720	500	170 억	644997	N	N	1	N	N
27	20230922	150150	57	100.00	KOSPI	화학	N	N	N	N		N	5010	-300	5	-5.65	3438390495	674980	44.78	5170	5270	4995	6900	3720	5310	5093.72	1.90	-71031	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1703	63.42	3.29	12	1.99	79.00	1525.00	6300	20230824	-20.48	2235	20221013	124.16	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2235	124.16	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
28	20230922	140150	57	100.00	KOSPI	화학	N	N	N	N		N	5020	-290	5	-5.46	3024891865	592968	39.34	5170	5270	4995	6900	3720	5310	5100.90	1.90	-48417	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1707	63.54	3.29	12	1.74	79.00	1525.00	6300	20230824	-20.32	2235	20221013	124.61	6300	-20.32	20230824	2295	118.74	20230103	6300	-20.32	20230824	2235	124.61	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
29	20230922	130145	57	100.00	KOSPI	화학	N	N	N	N		N	5090	-220	5	-4.14	2640065485	516548	34.27	5170	5270	4995	6900	3720	5310	5110.56	1.90	-41807	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1731	64.43	3.34	12	1.52	79.00	1525.00	6300	20230824	-19.21	2235	20221013	127.74	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2235	127.74	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
30	20230922	120144	57	100.00	KOSPI	화학	N	N	N	N		N	5090	-220	5	-4.14	2447687765	478587	31.75	5170	5270	4995	6900	3720	5310	5113.97	1.90	-32081	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1731	64.43	3.34	12	1.41	79.00	1525.00	6300	20230824	-19.21	2235	20221013	127.74	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2235	127.74	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
31	20230922	110145	57	100.00	KOSPI	화학	N	N	N	N		N	5150	-160	5	-3.01	2066244225	403561	26.78	5170	5270	4995	6900	3720	5310	5119.52	1.90	-9599	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1751	65.19	3.38	12	1.19	79.00	1525.00	6300	20230824	-18.25	2235	20221013	130.43	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2235	130.43	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
32	20230922	100143	57	100.00	KOSPI	화학	N	N	N	N		N	5120	-190	5	-3.58	1222389820	236673	15.70	5170	5270	5080	6900	3720	5310	5164.23	1.90	-13072	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1741	64.81	3.36	12	0.70	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
33	20230922	090142	57	100.00	KOSPI	화학	N	N	N	N		N	5230	-80	5	-1.51	94606360	18240	1.21	5170	5230	5160	6900	3720	5310	5179.06	1.90	2625	5870	5590	5420	5140	4970	5505	5055	170	1590	500	3390	10	1	34000000	1778	66.20	3.43	12	0.05	79.00	1525.00	6300	20230824	-16.98	2235	20221013	134.00	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2235	134.00	20221013	4.94	N	003720	500	170 억	644997	N	N	0	N	N
34	20230921	160144	57	100.00	KOSPI	화학	N	N	N	N		N	5310	-190	5	-3.45	8137030000	1493075	55.26	5610	5700	5250	7150	3850	5500	5450.06	2.53	-249086	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1805	67.22	3.48	12	4.39	79.00	1525.00	6300	20230824	-15.71	2235	20221013	137.58	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2235	137.58	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
35	20230921	150143	57	100.00	KOSPI	화학	N	N	N	N		N	5270	-230	5	-4.18	7900736750	1448423	53.61	5610	5700	5250	7150	3850	5500	5454.71	2.53	-264385	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1792	66.71	3.46	12	4.26	79.00	1525.00	6300	20230824	-16.35	2235	20221013	135.79	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2235	135.79	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
36	20230921	140145	57	100.00	KOSPI	화학	N	N	N	N		N	5320	-180	5	-3.27	7298826850	1334880	49.41	5610	5700	5310	7150	3850	5500	5467.77	2.53	-248382	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1809	67.34	3.49	12	3.93	79.00	1525.00	6300	20230824	-15.56	2235	20221013	138.03	6300	-15.56	20230824	2295	131.81	20230103	6300	-15.56	20230824	2235	138.03	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
37	20230921	130141	57	100.00	KOSPI	화학	N	N	N	N		N	5310	-190	5	-3.45	6965847970	1272489	47.10	5610	5700	5310	7150	3850	5500	5474.19	2.53	-237409	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1805	67.22	3.48	12	3.74	79.00	1525.00	6300	20230824	-15.71	2235	20221013	137.58	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2235	137.58	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
38	20230921	120142	57	100.00	KOSPI	화학	N	N	N	N		N	5420	-80	5	-1.45	6578632090	1200452	44.43	5610	5700	5310	7150	3850	5500	5480.13	2.53	-232123	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1843	68.61	3.55	12	3.53	79.00	1525.00	6300	20230824	-13.97	2235	20221013	142.51	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2235	142.51	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
39	20230921	110145	57	100.00	KOSPI	화학	N	N	N	N		N	5510	10	2	0.18	6139427580	1119916	41.45	5610	5700	5310	7150	3850	5500	5482.04	2.53	-224973	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1873	69.75	3.61	12	3.29	79.00	1525.00	6300	20230824	-12.54	2235	20221013	146.53	6300	-12.54	20230824	2295	140.09	20230103	6300	-12.54	20230824	2235	146.53	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
40	20230921	100141	57	100.00	KOSPI	화학	N	N	N	N		N	5450	-50	5	-0.91	5278643400	962658	35.63	5610	5700	5310	7150	3850	5500	5483.40	2.53	-208275	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1853	68.99	3.57	12	2.83	79.00	1525.00	6300	20230824	-13.49	2235	20221013	143.85	6300	-13.49	20230824	2295	137.47	20230103	6300	-13.49	20230824	2235	143.85	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
41	20230921	090144	57	100.00	KOSPI	화학	N	N	N	N		N	5400	-100	5	-1.82	1465039960	262626	9.72	5610	5700	5360	7150	3850	5500	5578.49	2.53	-80128	6270	5885	5315	4930	4360	6077	5122	170	1650	500	3520	10	1	34000000	1836	68.35	3.54	12	0.77	79.00	1525.00	6300	20230824	-14.29	2235	20221013	141.61	6300	-14.29	20230824	2295	135.29	20230103	6300	-14.29	20230824	2235	141.61	20221013	5.18	N	003720	500	170 억	858633	N	N	3	N	N
42	20230920	160146	57	100.00	KOSPI	화학	N	N	N	N		N	5500	510	2	10.22	13231467505	2500784	135.15	4980	5700	4745	6480	3495	4990	5290.65	1.92	287931	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1870	69.62	3.61	12	7.36	79.00	1525.00	6300	20230824	-12.70	2235	20221013	146.09	6300	-12.70	20230824	2295	139.65	20230103	6300	-12.70	20230824	2235	146.09	20221013	5.22	N	003720	500	170 억	654020	N	N	3	N	N
43	20230920	150142	57	100.00	KOSPI	화학	N	N	N	N		N	5430	440	2	8.82	10038540265	1908483	103.14	4980	5700	4745	6480	3495	4990	5259.96	1.92	127088	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1846	68.73	3.56	12	5.61	79.00	1525.00	6300	20230824	-13.81	2235	20221013	142.95	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2235	142.95	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
44	20230920	140143	57	100.00	KOSPI	화학	N	N	N	N		N	5310	320	2	6.41	6349332135	1232594	66.61	4980	5400	4745	6480	3495	4990	5151.20	1.92	113366	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1805	67.22	3.48	12	3.63	79.00	1525.00	6300	20230824	-15.71	2235	20221013	137.58	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2235	137.58	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
45	20230920	130143	57	100.00	KOSPI	화학	N	N	N	N		N	5280	290	2	5.81	5812551315	1131492	61.15	4980	5400	4745	6480	3495	4990	5137.07	1.92	111984	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1795	66.84	3.46	12	3.33	79.00	1525.00	6300	20230824	-16.19	2235	20221013	136.24	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2235	136.24	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
46	20230920	120142	57	100.00	KOSPI	화학	N	N	N	N		N	5280	290	2	5.81	5176932195	1011745	54.68	4980	5400	4745	6480	3495	4990	5116.83	1.92	65832	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1795	66.84	3.46	12	2.98	79.00	1525.00	6300	20230824	-16.19	2235	20221013	136.24	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2235	136.24	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
47	20230920	110142	57	100.00	KOSPI	화학	N	N	N	N		N	5370	380	2	7.62	3800531945	751523	40.61	4980	5400	4745	6480	3495	4990	5057.11	1.92	1236	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	10	1	34000000	1826	67.97	3.52	12	2.21	79.00	1525.00	6300	20230824	-14.76	2235	20221013	140.27	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2235	140.27	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
48	20230920	100141	57	100.00	KOSPI	화학	N	N	N	N		N	4880	-110	5	-2.20	1576933600	323178	17.47	4980	5010	4745	6480	3495	4990	4879.46	1.92	5619	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	5	1	34000000	1659	61.77	3.20	12	0.95	79.00	1525.00	6300	20230824	-22.54	2235	20221013	118.34	6300	-22.54	20230824	2295	112.64	20230103	6300	-22.54	20230824	2235	118.34	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
49	20230920	090142	57	100.00	KOSPI	화학	N	N	N	N		N	4815	-175	5	-3.51	173069155	35497	1.92	4980	4980	4800	6480	3495	4990	4875.60	1.92	-2079	5783	5386	5093	4696	4403	5240	4550	170	1490	500	3190	5	1	34000000	1637	60.95	3.16	12	0.10	79.00	1525.00	6300	20230824	-23.57	2235	20221013	115.44	6300	-23.57	20230824	2295	109.80	20230103	6300	-23.57	20230824	2235	115.44	20221013	5.22	N	003720	500	170 억	654020	N	N	0	N	N
50	20230919	160140	57	100.00	KOSPI	화학	N	N	N	N		N	4990	-550	5	-9.93	9214338435	1834736	367.33	5490	5490	4800	7200	3880	5540	5022.17	2.32	-197427	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	5	1	34000000	1697	63.16	3.27	12	5.40	79.00	1525.00	6300	20230824	-20.79	2235	20221013	123.27	6300	-20.79	20230824	2295	117.43	20230103	6300	-20.79	20230824	2235	123.27	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
51	20230919	150142	57	100.00	KOSPI	화학	N	N	N	N		N	5020	-520	5	-9.39	8789460385	1749974	350.36	5490	5490	4800	7200	3880	5540	5022.62	2.32	-199469	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	10	1	34000000	1707	63.54	3.29	12	5.15	79.00	1525.00	6300	20230824	-20.32	2235	20221013	124.61	6300	-20.32	20230824	2295	118.74	20230103	6300	-20.32	20230824	2235	124.61	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
52	20230919	140140	57	100.00	KOSPI	화학	N	N	N	N		N	5050	-490	5	-8.84	7956311320	1583772	317.09	5490	5490	4800	7200	3880	5540	5023.65	2.32	-164391	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	10	1	34000000	1717	63.92	3.31	12	4.66	79.00	1525.00	6300	20230824	-19.84	2235	20221013	125.95	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2235	125.95	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
53	20230919	130141	57	100.00	KOSPI	화학	N	N	N	N		N	4990	-550	5	-9.93	7299306725	1453244	290.95	5490	5490	4800	7200	3880	5540	5022.77	2.32	-132322	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	5	1	34000000	1697	63.16	3.27	12	4.27	79.00	1525.00	6300	20230824	-20.79	2235	20221013	123.27	6300	-20.79	20230824	2295	117.43	20230103	6300	-20.79	20230824	2235	123.27	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
54	20230919	120143	57	100.00	KOSPI	화학	N	N	N	N		N	4910	-630	5	-11.37	6346661450	1262767	252.82	5490	5490	4800	7200	3880	5540	5026.00	2.32	-88046	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	5	1	34000000	1669	62.15	3.22	12	3.71	79.00	1525.00	6300	20230824	-22.06	2235	20221013	119.69	6300	-22.06	20230824	2295	113.94	20230103	6300	-22.06	20230824	2235	119.69	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
55	20230919	110144	57	100.00	KOSPI	화학	N	N	N	N		N	4940	-600	5	-10.83	5541985875	1099792	220.19	5490	5490	4800	7200	3880	5540	5039.12	2.32	-47903	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	5	1	34000000	1680	62.53	3.24	12	3.23	79.00	1525.00	6300	20230824	-21.59	2235	20221013	121.03	6300	-21.59	20230824	2295	115.25	20230103	6300	-21.59	20230824	2235	121.03	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
56	20230919	100141	57	100.00	KOSPI	화학	N	N	N	N		N	5030	-510	5	-9.21	3139865365	610592	122.25	5490	5490	4965	7200	3880	5540	5142.33	2.32	43188	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	10	1	34000000	1710	63.67	3.30	12	1.80	79.00	1525.00	6300	20230824	-20.16	2235	20221013	125.06	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2235	125.06	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
57	20230919	090142	57	100.00	KOSPI	화학	N	N	N	N		N	5390	-150	5	-2.71	99007400	18273	3.66	5490	5490	5350	7200	3880	5540	5418.23	2.32	2263	5820	5680	5550	5410	5280	5615	5345	170	1660	500	3540	10	1	34000000	1833	68.23	3.53	12	0.05	79.00	1525.00	6300	20230824	-14.44	2235	20221013	141.16	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2235	141.16	20221013	5.07	N	003720	500	170 억	790392	N	N	0	N	N
58	20230918	160143	57	100.00	KOSPI	화학	N	N	N	N		N	5540	-150	5	-2.64	2763370250	497460	60.37	5690	5690	5420	7390	3990	5690	5554.85	2.59	-94742	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1884	70.13	3.63	12	1.46	79.00	1525.00	6300	20230824	-12.06	2235	20221013	147.87	6300	-12.06	20230824	2295	141.39	20230103	6300	-12.06	20230824	2235	147.87	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
59	20230918	150140	57	100.00	KOSPI	화학	N	N	N	N		N	5520	-170	5	-2.99	2527763820	454699	55.18	5690	5690	5420	7390	3990	5690	5559.07	2.59	-91691	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1877	69.87	3.62	12	1.34	79.00	1525.00	6300	20230824	-12.38	2235	20221013	146.98	6300	-12.38	20230824	2295	140.52	20230103	6300	-12.38	20230824	2235	146.98	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
60	20230918	140144	57	100.00	KOSPI	화학	N	N	N	N		N	5570	-120	5	-2.11	2273182620	408674	49.59	5690	5690	5420	7390	3990	5690	5562.20	2.59	-74506	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1894	70.51	3.65	12	1.20	79.00	1525.00	6300	20230824	-11.59	2235	20221013	149.22	6300	-11.59	20230824	2295	142.70	20230103	6300	-11.59	20230824	2235	149.22	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
61	20230918	130145	57	100.00	KOSPI	화학	N	N	N	N		N	5580	-110	5	-1.93	1932950870	347249	42.14	5690	5690	5420	7390	3990	5690	5566.31	2.59	-63669	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1897	70.63	3.66	12	1.02	79.00	1525.00	6300	20230824	-11.43	2235	20221013	149.66	6300	-11.43	20230824	2295	143.14	20230103	6300	-11.43	20230824	2235	149.66	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
62	20230918	120141	57	100.00	KOSPI	화학	N	N	N	N		N	5610	-80	5	-1.41	1751205400	314643	38.18	5690	5690	5420	7390	3990	5690	5565.51	2.59	-59208	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1907	71.01	3.68	12	0.93	79.00	1525.00	6300	20230824	-10.95	2235	20221013	151.01	6300	-10.95	20230824	2295	144.44	20230103	6300	-10.95	20230824	2235	151.01	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
63	20230918	110141	57	100.00	KOSPI	화학	N	N	N	N		N	5610	-80	5	-1.41	1550637200	278781	33.83	5690	5690	5420	7390	3990	5690	5562.00	2.59	-54620	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1907	71.01	3.68	12	0.82	79.00	1525.00	6300	20230824	-10.95	2235	20221013	151.01	6300	-10.95	20230824	2295	144.44	20230103	6300	-10.95	20230824	2235	151.01	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
64	20230918	100140	57	100.00	KOSPI	화학	N	N	N	N		N	5600	-90	5	-1.58	1318928530	237610	28.83	5690	5690	5420	7390	3990	5690	5550.55	2.59	-50332	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1904	70.89	3.67	12	0.70	79.00	1525.00	6300	20230824	-11.11	2235	20221013	150.56	6300	-11.11	20230824	2295	144.01	20230103	6300	-11.11	20230824	2235	150.56	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
65	20230918	090142	57	100.00	KOSPI	화학	N	N	N	N		N	5590	-100	5	-1.76	136232410	24157	2.93	5690	5690	5560	7390	3990	5690	5638.50	2.59	-9925	5910	5800	5670	5560	5430	5855	5615	170	1700	500	3640	10	1	34000000	1901	70.76	3.67	12	0.07	79.00	1525.00	6300	20230824	-11.27	2235	20221013	150.11	6300	-11.27	20230824	2295	143.57	20230103	6300	-11.27	20230824	2235	150.11	20221013	5.33	N	003720	500	170 억	879530	N	N	1	N	N
66	20230915	160141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5690	70	2	1.25	4620429160	816741	78.73	5650	5780	5540	7300	3940	5620	5657.09	3.22	-201549	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1935	72.03	3.73	12	2.40	79.00	1525.00	6300	20230824	-9.68	2235	20221013	154.59	6300	-9.68	20230824	2295	147.93	20230103	6300	-9.68	20230824	2235	154.59	20221013	4.82	N	003720	500	170 억	1094269	N	N	1	N	N
67	20230915	150142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	10	2	0.18	4276030570	755980	72.88	5650	5780	5540	7300	3940	5620	5656.27	3.22	-197508	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1914	71.27	3.69	12	2.22	79.00	1525.00	6300	20230824	-10.63	2235	20221013	151.90	6300	-10.63	20230824	2295	145.32	20230103	6300	-10.63	20230824	2235	151.90	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
68	20230915	140142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	40	2	0.71	3714806310	656191	63.26	5650	5780	5540	7300	3940	5620	5661.17	3.22	-163772	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1924	71.65	3.71	12	1.93	79.00	1525.00	6300	20230824	-10.16	2235	20221013	153.24	6300	-10.16	20230824	2295	146.62	20230103	6300	-10.16	20230824	2235	153.24	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
69	20230915	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5690	70	2	1.25	3465384680	612247	59.02	5650	5780	5540	7300	3940	5620	5660.11	3.22	-147854	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1935	72.03	3.73	12	1.80	79.00	1525.00	6300	20230824	-9.68	2235	20221013	154.59	6300	-9.68	20230824	2295	147.93	20230103	6300	-9.68	20230824	2235	154.59	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
70	20230915	120142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	10	2	0.18	3259411220	575784	55.51	5650	5780	5540	7300	3940	5620	5660.82	3.22	-136533	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1914	71.27	3.69	12	1.69	79.00	1525.00	6300	20230824	-10.63	2235	20221013	151.90	6300	-10.63	20230824	2295	145.32	20230103	6300	-10.63	20230824	2235	151.90	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
71	20230915	110142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5650	30	2	0.53	2949757280	521206	50.24	5650	5780	5540	7300	3940	5620	5659.48	3.22	-119270	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1921	71.52	3.70	12	1.53	79.00	1525.00	6300	20230824	-10.32	2235	20221013	152.80	6300	-10.32	20230824	2295	146.19	20230103	6300	-10.32	20230824	2235	152.80	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
72	20230915	100143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	40	2	0.71	1374265710	245019	23.62	5650	5670	5540	7300	3940	5620	5608.81	3.22	-77273	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1924	71.65	3.71	12	0.72	79.00	1525.00	6300	20230824	-10.16	2235	20221013	153.24	6300	-10.16	20230824	2295	146.62	20230103	6300	-10.16	20230824	2235	153.24	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
73	20230915	090143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	-70	5	-1.25	322360600	57308	5.52	5650	5660	5540	7300	3940	5620	5625.05	3.22	-30529	5906	5762	5506	5362	5106	5835	5435	170	1680	500	3590	10	1	34000000	1887	70.25	3.64	12	0.17	79.00	1525.00	6300	20230824	-11.90	2235	20221013	148.32	6300	-11.90	20230824	2295	141.83	20230103	6300	-11.90	20230824	2235	148.32	20221013	4.82	N	003720	500	170 억	1094269	N	N	83	N	N
74	20230914	160143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	280	2	5.24	5574276120	1021504	44.04	5350	5650	5250	6940	3740	5340	5456.01	3.22	-10158	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1911	71.14	3.69	12	3.00	79.00	1525.00	6300	20230824	-10.79	2235	20221013	151.45	6300	-10.79	20230824	2295	144.88	20230103	6300	-10.79	20230824	2235	151.45	20221013	4.14	N	003720	500	170 억	1094587	N	N	83	N	N
75	20230914	150140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	230	2	4.31	4576263650	843771	36.38	5350	5580	5250	6940	3740	5340	5423.58	3.22	-21630	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1894	70.51	3.65	12	2.48	79.00	1525.00	6300	20230824	-11.59	2235	20221013	149.22	6300	-11.59	20230824	2295	142.70	20230103	6300	-11.59	20230824	2235	149.22	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
76	20230914	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5410	70	2	1.31	2747920380	512112	22.08	5350	5510	5250	6940	3740	5340	5365.86	3.22	-42793	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1839	68.48	3.55	12	1.51	79.00	1525.00	6300	20230824	-14.13	2235	20221013	142.06	6300	-14.13	20230824	2295	135.73	20230103	6300	-14.13	20230824	2235	142.06	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
77	20230914	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-10	5	-0.19	2374576650	442597	19.08	5350	5510	5250	6940	3740	5340	5365.10	3.22	-49994	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1812	67.47	3.50	12	1.30	79.00	1525.00	6300	20230824	-15.40	2235	20221013	138.48	6300	-15.40	20230824	2295	132.24	20230103	6300	-15.40	20230824	2235	138.48	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
78	20230914	120142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-10	5	-0.19	2220159790	413596	17.83	5350	5510	5250	6940	3740	5340	5367.94	3.22	-40636	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1812	67.47	3.50	12	1.22	79.00	1525.00	6300	20230824	-15.40	2235	20221013	138.48	6300	-15.40	20230824	2295	132.24	20230103	6300	-15.40	20230824	2235	138.48	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
79	20230914	110140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5340	0	3	0.00	1774216420	329503	14.21	5350	5510	5250	6940	3740	5340	5384.52	3.22	-30168	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1816	67.59	3.50	12	0.97	79.00	1525.00	6300	20230824	-15.24	2235	20221013	138.93	6300	-15.24	20230824	2295	132.68	20230103	6300	-15.24	20230824	2235	138.93	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
80	20230914	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	40	2	0.75	1385466250	256851	11.07	5350	5510	5250	6940	3740	5340	5394.05	3.22	1077	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1829	68.10	3.53	12	0.76	79.00	1525.00	6300	20230824	-14.60	2235	20221013	140.72	6300	-14.60	20230824	2295	134.42	20230103	6300	-14.60	20230824	2235	140.72	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
81	20230914	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5440	100	2	1.87	76680090	14272	0.62	5350	5480	5350	6940	3740	5340	5372.76	3.22	-4934	5933	5636	5423	5126	4913	5530	5020	170	1600	500	3410	10	1	34000000	1850	68.86	3.57	12	0.04	79.00	1525.00	6300	20230824	-13.65	2235	20221013	143.40	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2235	143.40	20221013	4.14	N	003720	500	170 억	1094587	N	N	3	N	N
82	20230913	160141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5340	-30	5	-0.56	12632963260	2312141	127.52	5550	5720	5210	6980	3760	5370	5463.83	4.65	-505131	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1816	67.59	3.50	12	6.80	79.00	1525.00	6300	20230824	-15.24	2235	20221013	138.93	6300	-15.24	20230824	2295	132.68	20230103	6300	-15.24	20230824	2235	138.93	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
83	20230913	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-10	5	-0.19	12290134140	2247870	123.97	5550	5720	5210	6980	3760	5370	5467.50	4.65	-484847	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1822	67.85	3.51	12	6.61	79.00	1525.00	6300	20230824	-14.92	2235	20221013	139.82	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2235	139.82	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
84	20230913	140142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5480	110	2	2.05	11031643820	2011965	110.96	5550	5720	5210	6980	3760	5370	5483.08	4.65	-443466	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1863	69.37	3.59	12	5.92	79.00	1525.00	6300	20230824	-13.02	2235	20221013	145.19	6300	-13.02	20230824	2295	138.78	20230103	6300	-13.02	20230824	2235	145.19	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
85	20230913	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5490	120	2	2.23	8668993280	1584917	87.41	5550	5720	5210	6980	3760	5370	5469.75	4.65	-375448	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1867	69.49	3.60	12	4.66	79.00	1525.00	6300	20230824	-12.86	2235	20221013	145.64	6300	-12.86	20230824	2295	139.22	20230103	6300	-12.86	20230824	2235	145.64	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
86	20230913	120142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	-110	5	-2.05	7182877090	1309477	72.22	5550	5720	5220	6980	3760	5370	5485.39	4.65	-269484	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1788	66.58	3.45	12	3.85	79.00	1525.00	6300	20230824	-16.51	2235	20221013	135.35	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2235	135.35	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
87	20230913	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5340	-30	5	-0.56	6573309730	1194047	65.85	5550	5720	5310	6980	3760	5370	5505.18	4.65	-258027	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1816	67.59	3.50	12	3.51	79.00	1525.00	6300	20230824	-15.24	2235	20221013	138.93	6300	-15.24	20230824	2295	132.68	20230103	6300	-15.24	20230824	2235	138.93	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
88	20230913	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	60	2	1.12	5036703020	912327	50.32	5550	5720	5380	6980	3760	5370	5520.89	4.65	-186447	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1846	68.73	3.56	12	2.68	79.00	1525.00	6300	20230824	-13.81	2235	20221013	142.95	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2235	142.95	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
89	20230913	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	60	2	1.12	946141690	171724	9.47	5550	5580	5410	6980	3760	5370	5510.49	4.65	-53166	5756	5562	5346	5152	4936	5660	5250	170	1610	500	3430	10	1	34000000	1846	68.73	3.56	12	0.51	79.00	1525.00	6300	20230824	-13.81	2235	20221013	142.95	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2235	142.95	20221013	4.12	N	003720	500	170 억	1582636	N	N	3	N	N
90	20230912	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5370	240	2	4.68	9653408760	1800053	537.71	5130	5540	5130	6660	3600	5130	5362.84	5.66	-332355	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1826	67.97	3.52	12	5.29	79.00	1525.00	6300	20230824	-14.76	2235	20221013	140.27	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2235	140.27	20221013	4.01	N	003720	500	170 억	1925347	N	N	3	N	N
91	20230912	150140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	300	2	5.85	9040888510	1686698	503.85	5130	5540	5130	6660	3600	5130	5360.11	5.66	-310150	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1846	68.73	3.56	12	4.96	79.00	1525.00	6300	20230824	-13.81	2235	20221013	142.95	6300	-13.81	20230824	2295	136.60	20230103	6300	-13.81	20230824	2235	142.95	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
92	20230912	140139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	230	2	4.48	7738685110	1445405	431.77	5130	5540	5130	6660	3600	5130	5353.99	5.66	-275461	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1822	67.85	3.51	12	4.25	79.00	1525.00	6300	20230824	-14.92	2235	20221013	139.82	6300	-14.92	20230824	2295	133.55	20230103	6300	-14.92	20230824	2235	139.82	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
93	20230912	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	130	2	2.53	6446887300	1204333	359.76	5130	5540	5130	6660	3600	5130	5353.08	5.66	-214162	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1788	66.58	3.45	12	3.54	79.00	1525.00	6300	20230824	-16.51	2235	20221013	135.35	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2235	135.35	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
94	20230912	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	80	2	1.56	6198952030	1156933	345.60	5130	5540	5130	6660	3600	5130	5358.09	5.66	-190080	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1771	65.95	3.42	12	3.40	79.00	1525.00	6300	20230824	-17.30	2235	20221013	133.11	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2235	133.11	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
95	20230912	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	110	2	2.14	5754981530	1072422	320.35	5130	5540	5130	6660	3600	5130	5366.34	5.66	-148792	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1782	66.33	3.44	12	3.15	79.00	1525.00	6300	20230824	-16.83	2235	20221013	134.45	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2235	134.45	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
96	20230912	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5270	140	2	2.73	4506115100	837610	250.21	5130	5540	5130	6660	3600	5130	5379.73	5.66	-106240	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1792	66.71	3.46	12	2.46	79.00	1525.00	6300	20230824	-16.35	2235	20221013	135.79	6300	-16.35	20230824	2295	129.63	20230103	6300	-16.35	20230824	2235	135.79	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
97	20230912	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	110	2	2.14	158722320	30539	9.12	5130	5280	5130	6660	3600	5130	5197.36	5.66	8356	5283	5206	5083	5006	4883	5245	5045	170	1530	500	3280	10	1	34000000	1782	66.33	3.44	12	0.09	79.00	1525.00	6300	20230824	-16.83	2235	20221013	134.45	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2235	134.45	20221013	4.01	N	003720	500	170 억	1925347	N	N	7	N	N
98	20230911	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5130	20	2	0.39	1685047955	332095	57.90	5070	5160	4960	6640	3580	5110	5073.15	5.81	-51477	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1744	64.94	3.36	12	0.98	79.00	1525.00	6300	20230824	-18.57	2235	20221013	129.53	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2235	129.53	20221013	3.87	N	003720	500	170 억	1975669	N	N	7	N	N
99	20230911	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5110	0	3	0.00	1535402145	302819	52.79	5070	5160	4960	6640	3580	5110	5070.36	5.81	-52070	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1737	64.68	3.35	12	0.89	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2235	128.64	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
100	20230911	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5100	-10	5	-0.20	1355560955	267669	46.67	5070	5160	4960	6640	3580	5110	5064.31	5.81	-41142	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1734	64.56	3.34	12	0.79	79.00	1525.00	6300	20230824	-19.05	2235	20221013	128.19	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2235	128.19	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
101	20230911	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5070	-40	5	-0.78	1071314595	211491	36.87	5070	5160	4960	6640	3580	5110	5065.53	5.81	-35599	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1724	64.18	3.32	12	0.62	79.00	1525.00	6300	20230824	-19.52	2235	20221013	126.85	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2235	126.85	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
102	20230911	120140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-30	5	-0.59	1003967075	198263	34.57	5070	5160	4960	6640	3580	5110	5063.81	5.81	-29123	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1727	64.30	3.33	12	0.58	79.00	1525.00	6300	20230824	-19.37	2235	20221013	127.29	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2235	127.29	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
103	20230911	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5090	-20	5	-0.39	750351695	148764	25.94	5070	5110	4960	6640	3580	5110	5043.89	5.81	-15061	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1731	64.43	3.34	12	0.44	79.00	1525.00	6300	20230824	-19.21	2235	20221013	127.74	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2235	127.74	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
104	20230911	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5060	-50	5	-0.98	514365725	102172	17.81	5070	5110	4960	6640	3580	5110	5034.29	5.81	-12883	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1720	64.05	3.32	12	0.30	79.00	1525.00	6300	20230824	-19.68	2235	20221013	126.40	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2235	126.40	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
105	20230911	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5060	-50	5	-0.98	24193190	4776	0.83	5070	5070	5050	6640	3580	5110	5065.33	5.81	-652	5450	5280	5130	4960	4810	5205	4885	170	1530	500	3270	10	1	34000000	1720	64.05	3.32	12	0.01	79.00	1525.00	6300	20230824	-19.68	2235	20221013	126.40	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2235	126.40	20221013	3.87	N	003720	500	170 억	1975669	N	N	9	N	N
106	20230908	160139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5110	-180	5	-3.40	2881161350	567964	110.23	5300	5300	4980	6870	3710	5290	5072.76	6.20	-131315	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1737	64.68	3.35	12	1.67	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2235	128.64	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
107	20230908	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	-270	5	-5.10	2694613930	531260	103.11	5300	5300	4980	6870	3710	5290	5072.12	6.20	-119166	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1707	63.54	3.29	12	1.56	79.00	1525.00	6300	20230824	-20.32	2235	20221013	124.61	6300	-20.32	20230824	2295	118.74	20230103	6300	-20.32	20230824	2235	124.61	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
108	20230908	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5030	-260	5	-4.91	2422598725	477074	92.59	5300	5300	4980	6870	3710	5290	5078.04	6.20	-114795	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1710	63.67	3.30	12	1.40	79.00	1525.00	6300	20230824	-20.16	2235	20221013	125.06	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2235	125.06	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
109	20230908	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5030	-260	5	-4.91	1975662750	387782	75.26	5300	5300	4995	6870	3710	5290	5094.78	6.20	-82648	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1710	63.67	3.30	12	1.14	79.00	1525.00	6300	20230824	-20.16	2235	20221013	125.06	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2235	125.06	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
110	20230908	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-210	5	-3.97	1748916470	342904	66.55	5300	5300	4995	6870	3710	5290	5100.31	6.20	-77803	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1727	64.30	3.33	12	1.01	79.00	1525.00	6300	20230824	-19.37	2235	20221013	127.29	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2235	127.29	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
111	20230908	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5050	-240	5	-4.54	1500151800	293804	57.02	5300	5300	4995	6870	3710	5290	5105.96	6.20	-55362	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1717	63.92	3.31	12	0.86	79.00	1525.00	6300	20230824	-19.84	2235	20221013	125.95	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2235	125.95	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
112	20230908	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5090	-200	5	-3.78	687748060	132938	25.80	5300	5300	5090	6870	3710	5290	5173.45	6.20	-50182	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1731	64.43	3.34	12	0.39	79.00	1525.00	6300	20230824	-19.21	2235	20221013	127.74	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2235	127.74	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
113	20230908	090140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5230	-60	5	-1.13	76025290	14425	2.80	5300	5300	5220	6870	3710	5290	5270.38	6.20	-7197	5436	5362	5216	5142	4996	5400	5180	170	1580	500	3380	10	1	34000000	1778	66.20	3.43	12	0.04	79.00	1525.00	6300	20230824	-16.98	2235	20221013	134.00	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2235	134.00	20221013	3.80	N	003720	500	170 억	2108067	N	N	9	N	N
114	20230907	160139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	180	2	3.52	2631546080	507677	111.03	5110	5290	5070	6640	3580	5110	5183.15	6.53	-111313	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1799	66.96	3.47	12	1.49	79.00	1525.00	6300	20230824	-16.03	2235	20221013	136.69	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2235	136.69	20221013	3.68	N	003720	500	170 억	2219275	N	N	9	N	N
115	20230907	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5130	20	2	0.39	2228776660	430861	94.23	5110	5280	5070	6640	3580	5110	5172.84	6.53	-96419	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1744	64.94	3.36	12	1.27	79.00	1525.00	6300	20230824	-18.57	2235	20221013	129.53	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2235	129.53	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
116	20230907	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-30	5	-0.59	2011393410	388458	84.96	5110	5280	5070	6640	3580	5110	5177.89	6.53	-95981	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1727	64.30	3.33	12	1.14	79.00	1525.00	6300	20230824	-19.37	2235	20221013	127.29	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2235	127.29	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
117	20230907	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	70	2	1.37	1732002120	333845	73.01	5110	5280	5110	6640	3580	5110	5188.04	6.53	-86883	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1761	65.57	3.40	12	0.98	79.00	1525.00	6300	20230824	-17.78	2235	20221013	131.77	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2235	131.77	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
118	20230907	120140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	40	2	0.78	1592155680	306754	67.09	5110	5280	5110	6640	3580	5110	5190.33	6.53	-74247	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1751	65.19	3.38	12	0.90	79.00	1525.00	6300	20230824	-18.25	2235	20221013	130.43	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2235	130.43	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
119	20230907	110138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	90	2	1.76	1276516110	245827	53.76	5110	5280	5110	6640	3580	5110	5192.74	6.53	-62759	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1768	65.82	3.41	12	0.72	79.00	1525.00	6300	20230824	-17.46	2235	20221013	132.66	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2235	132.66	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
120	20230907	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5140	30	2	0.59	719537650	139034	30.41	5110	5230	5110	6640	3580	5110	5175.26	6.53	-36287	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1748	65.06	3.37	12	0.41	79.00	1525.00	6300	20230824	-18.41	2235	20221013	129.98	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2235	129.98	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
121	20230907	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5110	0	3	0.00	24887790	4869	1.06	5110	5120	5110	6640	3580	5110	5111.48	6.53	1470	5343	5226	5163	5046	4983	5195	5015	170	1530	500	3270	10	1	34000000	1737	64.68	3.35	12	0.01	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2235	128.64	20221013	3.68	N	003720	500	170 억	2219275	N	N	14	N	N
122	20230906	160138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5110	-130	5	-2.48	2325334420	449776	62.97	5200	5280	5100	6810	3670	5240	5170.17	6.50	15115	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1737	64.68	3.35	12	1.32	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2235	128.64	20221013	3.50	N	003720	500	170 억	2208374	N	N	14	N	N
123	20230906	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	-90	5	-1.72	2121426420	410005	57.41	5200	5280	5100	6810	3670	5240	5174.15	6.50	17420	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1751	65.19	3.38	12	1.21	79.00	1525.00	6300	20230824	-18.25	2235	20221013	130.43	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2235	130.43	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
124	20230906	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-40	5	-0.76	1657317210	320215	44.83	5200	5280	5100	6810	3670	5240	5175.64	6.50	43426	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1768	65.82	3.41	12	0.94	79.00	1525.00	6300	20230824	-17.46	2235	20221013	132.66	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2235	132.66	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
125	20230906	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-60	5	-1.15	1389288400	268382	37.58	5200	5280	5100	6810	3670	5240	5176.53	6.50	54491	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1761	65.57	3.40	12	0.79	79.00	1525.00	6300	20230824	-17.78	2235	20221013	131.77	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2235	131.77	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
126	20230906	120139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-40	5	-0.76	1230509050	237745	33.29	5200	5280	5100	6810	3670	5240	5175.75	6.50	54258	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1768	65.82	3.41	12	0.70	79.00	1525.00	6300	20230824	-17.46	2235	20221013	132.66	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2235	132.66	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
127	20230906	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	-50	5	-0.95	1089129180	210477	29.47	5200	5280	5100	6810	3670	5240	5174.58	6.50	53007	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1765	65.70	3.40	12	0.62	79.00	1525.00	6300	20230824	-17.62	2235	20221013	132.21	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2235	132.21	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
128	20230906	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-60	5	-1.15	687410650	132471	18.55	5200	5280	5130	6810	3670	5240	5189.14	6.50	28525	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1761	65.57	3.40	12	0.39	79.00	1525.00	6300	20230824	-17.78	2235	20221013	131.77	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2235	131.77	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
129	20230906	090138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-40	5	-0.76	37993950	7306	1.02	5200	5210	5200	6810	3670	5240	5200.38	6.50	1066	5606	5422	5316	5132	5026	5370	5080	170	1570	500	3350	10	1	34000000	1768	65.82	3.41	12	0.02	79.00	1525.00	6300	20230824	-17.46	2235	20221013	132.66	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2235	132.66	20221013	3.50	N	003720	500	170 억	2208374	N	N	47	N	N
130	20230905	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	-160	5	-2.96	3756409970	704708	88.69	5360	5500	5210	7020	3780	5400	5331.03	6.61	-102286	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1782	66.33	3.44	12	2.07	79.00	1525.00	6300	20230824	-16.83	2235	20221013	134.45	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2235	134.45	20221013	3.42	N	003720	500	170 억	2247409	N	N	47	N	N
131	20230905	150138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	-160	5	-2.96	3455380590	647196	81.45	5360	5500	5210	7020	3780	5400	5339.00	6.61	-108365	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1782	66.33	3.44	12	1.90	79.00	1525.00	6300	20230824	-16.83	2235	20221013	134.45	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2235	134.45	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
132	20230905	140138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	-110	5	-2.04	2804321830	522979	65.82	5360	5500	5270	7020	3780	5400	5362.21	6.61	-124944	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1799	66.96	3.47	12	1.54	79.00	1525.00	6300	20230824	-16.03	2235	20221013	136.69	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2235	136.69	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
133	20230905	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-70	5	-1.30	2531828320	471623	59.36	5360	5500	5270	7020	3780	5400	5368.33	6.61	-123187	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1812	67.47	3.50	12	1.39	79.00	1525.00	6300	20230824	-15.40	2235	20221013	138.48	6300	-15.40	20230824	2295	132.24	20230103	6300	-15.40	20230824	2235	138.48	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
134	20230905	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	-90	5	-1.67	2384152300	443818	55.86	5360	5500	5270	7020	3780	5400	5371.91	6.61	-115489	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1805	67.22	3.48	12	1.31	79.00	1525.00	6300	20230824	-15.71	2235	20221013	137.58	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2235	137.58	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
135	20230905	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	-120	5	-2.22	2128117660	395474	49.77	5360	5500	5280	7020	3780	5400	5381.18	6.61	-107205	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1795	66.84	3.46	12	1.16	79.00	1525.00	6300	20230824	-16.19	2235	20221013	136.24	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2235	136.24	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
136	20230905	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5410	10	2	0.19	1533855370	284203	35.77	5360	5500	5300	7020	3780	5400	5397.04	6.61	-76064	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1839	68.48	3.55	12	0.84	79.00	1525.00	6300	20230824	-14.13	2235	20221013	142.06	6300	-14.13	20230824	2295	135.73	20230103	6300	-14.13	20230824	2235	142.06	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
137	20230905	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5400	0	3	0.00	176513890	32819	4.13	5360	5430	5360	7020	3780	5400	5378.41	6.61	4923	5633	5516	5283	5166	4933	5575	5225	170	1620	500	3450	10	1	34000000	1836	68.35	3.54	12	0.10	79.00	1525.00	6300	20230824	-14.29	2235	20221013	141.61	6300	-14.29	20230824	2295	135.29	20230103	6300	-14.29	20230824	2235	141.61	20221013	3.42	N	003720	500	170 억	2247409	N	N	56	N	N
138	20230904	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5400	80	2	1.50	4121982880	782141	80.54	5310	5400	5050	6910	3730	5320	5268.11	6.87	-118823	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1836	68.35	3.54	12	2.30	79.00	1525.00	6300	20230824	-14.29	2235	20221013	141.61	6300	-14.29	20230824	2295	135.29	20230103	6300	-14.29	20230824	2235	141.61	20221013	3.56	N	003720	500	170 억	2336412	N	N	56	N	N
139	20230904	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5320	0	3	0.00	3488896210	664451	68.43	5310	5360	5050	6910	3730	5320	5250.79	6.87	-72062	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1809	67.34	3.49	12	1.95	79.00	1525.00	6300	20230824	-15.56	2235	20221013	138.03	6300	-15.56	20230824	2295	131.81	20230103	6300	-15.56	20230824	2235	138.03	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
140	20230904	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	-10	5	-0.19	2948627600	563122	57.99	5310	5360	5050	6910	3730	5320	5236.21	6.87	-28676	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1805	67.22	3.48	12	1.66	79.00	1525.00	6300	20230824	-15.71	2235	20221013	137.58	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2235	137.58	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
141	20230904	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	-40	5	-0.75	2490344720	476863	49.11	5310	5350	5050	6910	3730	5320	5222.35	6.87	-19338	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1795	66.84	3.46	12	1.40	79.00	1525.00	6300	20230824	-16.19	2235	20221013	136.24	6300	-16.19	20230824	2295	130.07	20230103	6300	-16.19	20230824	2235	136.24	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
142	20230904	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	-30	5	-0.56	2254604900	432243	44.51	5310	5350	5050	6910	3730	5320	5216.06	6.87	-14378	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1799	66.96	3.47	12	1.27	79.00	1525.00	6300	20230824	-16.03	2235	20221013	136.69	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2235	136.69	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
143	20230904	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5300	-20	5	-0.38	2002449810	384604	39.61	5310	5350	5050	6910	3730	5320	5206.52	6.87	-3998	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1802	67.09	3.48	12	1.13	79.00	1525.00	6300	20230824	-15.87	2235	20221013	137.14	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2235	137.14	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
144	20230904	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	-60	5	-1.13	1677141700	323065	33.27	5310	5350	5050	6910	3730	5320	5191.34	6.87	13299	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1788	66.58	3.45	12	0.95	79.00	1525.00	6300	20230824	-16.51	2235	20221013	135.35	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2235	135.35	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
145	20230904	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	-160	5	-3.01	435208860	84666	8.72	5310	5310	5050	6910	3730	5320	5140.28	6.87	11967	5586	5452	5346	5212	5106	5400	5160	170	1590	500	3400	10	1	34000000	1754	65.32	3.38	12	0.25	79.00	1525.00	6300	20230824	-18.10	2235	20221013	130.87	6300	-18.10	20230824	2295	124.84	20230103	6300	-18.10	20230824	2235	130.87	20221013	3.56	N	003720	500	170 억	2336412	N	N	6	N	N
146	20230901	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5320	-140	5	-2.56	5171160700	965293	86.47	5480	5480	5240	7090	3830	5460	5357.03	7.01	-48333	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1809	67.34	3.49	12	2.84	79.00	1525.00	6300	20230824	-15.56	2235	20221013	138.03	6300	-15.56	20230824	2295	131.81	20230103	6300	-15.56	20230824	2235	138.03	20221013	3.77	N	003720	500	170 억	2384500	N	N	6	N	N
147	20230901	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5320	-140	5	-2.56	4793160370	894192	80.10	5480	5480	5240	7090	3830	5460	5360.21	7.01	-50560	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1809	67.34	3.49	12	2.63	79.00	1525.00	6300	20230824	-15.56	2235	20221013	138.03	6300	-15.56	20230824	2295	131.81	20230103	6300	-15.56	20230824	2235	138.03	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
148	20230901	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5370	-90	5	-1.65	4000774420	746506	66.87	5480	5480	5240	7090	3830	5460	5359.19	7.01	-15657	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1826	67.97	3.52	12	2.20	79.00	1525.00	6300	20230824	-14.76	2235	20221013	140.27	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2235	140.27	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
149	20230901	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5410	-50	5	-0.92	3727712840	695750	62.33	5480	5480	5240	7090	3830	5460	5357.68	7.01	-1088	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1839	68.48	3.55	12	2.05	79.00	1525.00	6300	20230824	-14.13	2235	20221013	142.06	6300	-14.13	20230824	2295	135.73	20230103	6300	-14.13	20230824	2235	142.06	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
150	20230901	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5420	-40	5	-0.73	3396454820	634751	56.86	5480	5480	5240	7090	3830	5460	5350.67	7.01	29944	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1843	68.61	3.55	12	1.87	79.00	1525.00	6300	20230824	-13.97	2235	20221013	142.51	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2235	142.51	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
151	20230901	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5390	-70	5	-1.28	3004186200	562159	50.36	5480	5480	5240	7090	3830	5460	5343.80	7.01	37576	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1833	68.23	3.53	12	1.65	79.00	1525.00	6300	20230824	-14.44	2235	20221013	141.16	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2235	141.16	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
152	20230901	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5300	-160	5	-2.93	2439413170	456310	40.88	5480	5480	5240	7090	3830	5460	5345.69	7.01	11026	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1802	67.09	3.48	12	1.34	79.00	1525.00	6300	20230824	-15.87	2235	20221013	137.14	6300	-15.87	20230824	2295	130.94	20230103	6300	-15.87	20230824	2235	137.14	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N
153	20230901	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5440	-20	5	-0.37	464493710	84931	7.61	5480	5480	5440	7090	3830	5460	5469.18	7.01	-47599	5760	5610	5480	5330	5200	5545	5265	170	1630	500	3490	10	1	34000000	1850	68.86	3.57	12	0.25	79.00	1525.00	6300	20230824	-13.65	2235	20221013	143.40	6300	-13.65	20230824	2295	137.04	20230103	6300	-13.65	20230824	2235	143.40	20221013	3.77	N	003720	500	170 억	2384500	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History