KissMeData/161000/price/prices-20230901.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160845	00	60.00	KOSPI		화학	N	N	N	N	60	N	13120	260	2	2.02	2242486190	173884	59.56	12620	13120	12620	16710	9010	12860	12894.77	3.96	0	58457	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6383	10.61	0.87	12	0.36	1236.00	15082.00	27800	20230622	-52.81	7910	20230316	65.87	27800	-52.81	20230622	7910	65.87	20230316	27800	-52.81	20230622	7910	65.87	20230316	2.51	N	161000	500	243 억		1928071	N	N	1	N	00	N
3	20230927	150854	00	60.00	KOSPI		화학	N	N	N	N	60	N	13020	160	2	1.24	1980972680	153895	52.71	12620	13020	12620	16710	9010	12860	12872.24	3.96	0	55914	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6334	10.53	0.86	12	0.32	1236.00	15082.00	27800	20230622	-53.17	7910	20230316	64.60	27800	-53.17	20230622	7910	64.60	20230316	27800	-53.17	20230622	7910	64.60	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
4	20230927	140854	00	60.00	KOSPI		화학	N	N	N	N	60	N	12920	60	2	0.47	1660309030	129188	44.25	12620	12980	12620	16710	9010	12860	12851.88	3.96	0	40688	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6285	10.45	0.86	12	0.27	1236.00	15082.00	27800	20230622	-53.53	7910	20230316	63.34	27800	-53.53	20230622	7910	63.34	20230316	27800	-53.53	20230622	7910	63.34	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
5	20230927	130842	00	60.00	KOSPI		화학	N	N	N	N	60	N	12890	30	2	0.23	1497113300	116536	39.92	12620	12980	12620	16710	9010	12860	12846.79	3.96	0	34879	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6271	10.43	0.85	12	0.24	1236.00	15082.00	27800	20230622	-53.63	7910	20230316	62.96	27800	-53.63	20230622	7910	62.96	20230316	27800	-53.63	20230622	7910	62.96	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
6	20230927	120842	00	60.00	KOSPI		화학	N	N	N	N	60	N	12820	-40	5	-0.31	1235367470	96146	32.93	12620	12980	12620	16710	9010	12860	12848.87	3.96	0	27402	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6237	10.37	0.85	12	0.20	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	27800	-53.88	20230622	7910	62.07	20230316	27800	-53.88	20230622	7910	62.07	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
7	20230927	110851	00	60.00	KOSPI		화학	N	N	N	N	60	N	12920	60	2	0.47	1085080620	84479	28.94	12620	12980	12620	16710	9010	12860	12844.38	3.96	0	28989	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6285	10.45	0.86	12	0.17	1236.00	15082.00	27800	20230622	-53.53	7910	20230316	63.34	27800	-53.53	20230622	7910	63.34	20230316	27800	-53.53	20230622	7910	63.34	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
8	20230927	100844	00	60.00	KOSPI		화학	N	N	N	N	60	N	12910	50	2	0.39	805196940	62844	21.53	12620	12980	12620	16710	9010	12860	12812.62	3.96	0	18495	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6281	10.44	0.86	12	0.13	1236.00	15082.00	27800	20230622	-53.56	7910	20230316	63.21	27800	-53.56	20230622	7910	63.21	20230316	27800	-53.56	20230622	7910	63.21	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
9	20230927	090900	00	60.00	KOSPI		화학	N	N	N	N	60	N	12850	-10	5	-0.08	326697420	25758	8.82	12620	12860	12620	16710	9010	12860	12683.28	3.96	0	10997	13373	13116	12963	12706	12553	13040	12630	243	3850	500	7970	10	1	48648709	6251	10.40	0.85	12	0.05	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	27800	-53.78	20230622	7910	62.45	20230316	27800	-53.78	20230622	7910	62.45	20230316	2.51	N	161000	500	243 억		1928071	N	N	22	N	00	N
10	20230926	160842	00	60.00	KOSPI		화학	N	N	N	N	60	N	12860	-140	5	-1.08	3717249890	286310	100.61	12970	13220	12810	16900	9100	13000	12983.34	3.82	0	77571	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6256	10.40	0.85	12	0.59	1236.00	15082.00	27800	20230622	-53.74	7910	20230316	62.58	27800	-53.74	20230622	7910	62.58	20230316	27800	-53.74	20230622	7910	62.58	20230316	2.55	N	161000	500	243 억		1859933	N	N	22	N	00	N
11	20230926	150843	00	60.00	KOSPI		화학	N	N	N	N	60	N	12890	-110	5	-0.85	3410600420	262469	92.23	12970	13220	12810	16900	9100	13000	12994.30	3.82	0	68518	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6271	10.43	0.85	12	0.54	1236.00	15082.00	27800	20230622	-53.63	7910	20230316	62.96	27800	-53.63	20230622	7910	62.96	20230316	27800	-53.63	20230622	7910	62.96	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
12	20230926	140837	00	60.00	KOSPI		화학	N	N	N	N	60	N	12880	-120	5	-0.92	3067704070	235886	82.89	12970	13220	12810	16900	9100	13000	13005.03	3.82	0	52610	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6266	10.42	0.85	12	0.48	1236.00	15082.00	27800	20230622	-53.67	7910	20230316	62.83	27800	-53.67	20230622	7910	62.83	20230316	27800	-53.67	20230622	7910	62.83	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
13	20230926	130839	00	60.00	KOSPI		화학	N	N	N	N	60	N	12870	-130	5	-1.00	2760936360	212029	74.51	12970	13220	12850	16900	9100	13000	13021.51	3.82	0	42645	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6261	10.41	0.85	12	0.44	1236.00	15082.00	27800	20230622	-53.71	7910	20230316	62.71	27800	-53.71	20230622	7910	62.71	20230316	27800	-53.71	20230622	7910	62.71	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
14	20230926	120846	00	60.00	KOSPI		화학	N	N	N	N	60	N	13010	10	2	0.08	2222358330	170312	59.85	12970	13220	12910	16900	9100	13000	13048.76	3.82	0	42798	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6329	10.53	0.86	12	0.35	1236.00	15082.00	27800	20230622	-53.20	7910	20230316	64.48	27800	-53.20	20230622	7910	64.48	20230316	27800	-53.20	20230622	7910	64.48	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
15	20230926	110843	00	60.00	KOSPI		화학	N	N	N	N	60	N	13000	0	3	0.00	1920295320	147082	51.68	12970	13220	12910	16900	9100	13000	13055.96	3.82	0	47765	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6324	10.52	0.86	12	0.30	1236.00	15082.00	27800	20230622	-53.24	7910	20230316	64.35	27800	-53.24	20230622	7910	64.35	20230316	27800	-53.24	20230622	7910	64.35	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
16	20230926	100841	00	60.00	KOSPI		화학	N	N	N	N	60	N	12990	-10	5	-0.08	1577357250	120712	42.42	12970	13220	12910	16900	9100	13000	13067.13	3.82	0	36297	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6319	10.51	0.86	12	0.25	1236.00	15082.00	27800	20230622	-53.27	7910	20230316	64.22	27800	-53.27	20230622	7910	64.22	20230316	27800	-53.27	20230622	7910	64.22	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
17	20230926	090843	00	60.00	KOSPI		화학	N	N	N	N	60	N	13130	130	2	1.00	612264730	46552	16.36	12970	13220	12970	16900	9100	13000	13152.39	3.82	0	9680	13480	13240	13100	12860	12720	13170	12790	243	3900	500	8060	10	1	48648709	6388	10.62	0.87	12	0.10	1236.00	15082.00	27800	20230622	-52.77	7910	20230316	65.99	27800	-52.77	20230622	7910	65.99	20230316	27800	-52.77	20230622	7910	65.99	20230316	2.55	N	161000	500	243 억		1859933	N	N	92	N	00	N
18	20230925	160842	00	60.00	KOSPI		화학	N	N	N	N	60	N	13000	-370	5	-2.77	3627006260	277223	115.62	13120	13340	12960	17380	9360	13370	13083.35	3.69	0	94016	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6324	10.52	0.86	12	0.57	1236.00	15082.00	27800	20230622	-53.24	7910	20230316	64.35	27800	-53.24	20230622	7910	64.35	20230316	27800	-53.24	20230622	7910	64.35	20230316	2.62	N	161000	500	243 억		1794412	N	N	92	N	00	N
19	20230925	150845	00	60.00	KOSPI		화학	N	N	N	N	60	N	13030	-340	5	-2.54	3190643850	243674	101.62	13120	13340	13000	17380	9360	13370	13093.72	3.69	0	76578	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6339	10.54	0.86	12	0.50	1236.00	15082.00	27800	20230622	-53.13	7910	20230316	64.73	27800	-53.13	20230622	7910	64.73	20230316	27800	-53.13	20230622	7910	64.73	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
20	20230925	140831	00	60.00	KOSPI		화학	N	N	N	N	60	N	13060	-310	5	-2.32	2441450910	186200	77.66	13120	13340	13010	17380	9360	13370	13111.76	3.69	0	61158	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6354	10.57	0.87	12	0.38	1236.00	15082.00	27800	20230622	-53.02	7910	20230316	65.11	27800	-53.02	20230622	7910	65.11	20230316	27800	-53.02	20230622	7910	65.11	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
21	20230925	130835	00	60.00	KOSPI		화학	N	N	N	N	60	N	13070	-300	5	-2.24	2213270650	168751	70.38	13120	13340	13010	17380	9360	13370	13115.36	3.69	0	53865	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6358	10.57	0.87	12	0.35	1236.00	15082.00	27800	20230622	-52.99	7910	20230316	65.23	27800	-52.99	20230622	7910	65.23	20230316	27800	-52.99	20230622	7910	65.23	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
22	20230925	120840	00	60.00	KOSPI		화학	N	N	N	N	60	N	13140	-230	5	-1.72	2066915430	157593	65.72	13120	13340	13010	17380	9360	13370	13115.27	3.69	0	49320	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6392	10.63	0.87	12	0.32	1236.00	15082.00	27800	20230622	-52.73	7910	20230316	66.12	27800	-52.73	20230622	7910	66.12	20230316	27800	-52.73	20230622	7910	66.12	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
23	20230925	110836	00	60.00	KOSPI		화학	N	N	N	N	60	N	13060	-310	5	-2.32	1754491790	133712	55.76	13120	13340	13030	17380	9360	13370	13121.12	3.69	0	35654	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6354	10.57	0.87	12	0.27	1236.00	15082.00	27800	20230622	-53.02	7910	20230316	65.11	27800	-53.02	20230622	7910	65.11	20230316	27800	-53.02	20230622	7910	65.11	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
24	20230925	100840	00	60.00	KOSPI		화학	N	N	N	N	60	N	13150	-220	5	-1.65	1260105880	95941	40.01	13120	13340	13040	17380	9360	13370	13133.78	3.69	0	22502	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6397	10.64	0.87	12	0.20	1236.00	15082.00	27800	20230622	-52.70	7910	20230316	66.25	27800	-52.70	20230622	7910	66.25	20230316	27800	-52.70	20230622	7910	66.25	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
25	20230925	090835	00	60.00	KOSPI		화학	N	N	N	N	60	N	13260	-110	5	-0.82	307930430	23372	9.75	13120	13340	13120	17380	9360	13370	13173.83	3.69	0	8353	13623	13496	13273	13146	12923	13560	13210	243	4010	500	8280	10	1	48648709	6451	10.73	0.88	12	0.05	1236.00	15082.00	27800	20230622	-52.30	7910	20230316	67.64	27800	-52.30	20230622	7910	67.64	20230316	27800	-52.30	20230622	7910	67.64	20230316	2.62	N	161000	500	243 억		1794412	N	N	21	N	00	N
26	20230922	160907	00	50.00	KOSPI		화학	N	N	N	N	50	N	13370	80	2	0.60	3106270440	234327	79.31	13050	13400	13050	17270	9310	13290	13255.87	3.58	0	63946	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6504	10.82	0.89	12	0.48	1236.00	15082.00	27800	20230622	-51.91	7910	20230316	69.03	27800	-51.91	20230622	7910	69.03	20230316	27800	-51.91	20230622	7910	69.03	20230316	2.62	N	161000	500	243 억		1740910	N	N	21	N	00	N
27	20230922	150901	00	50.00	KOSPI		화학	N	N	N	N	50	N	13330	40	2	0.30	2724676680	205764	69.64	13050	13400	13050	17270	9310	13290	13241.76	3.58	0	64204	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6485	10.78	0.88	12	0.42	1236.00	15082.00	27800	20230622	-52.05	7910	20230316	68.52	27800	-52.05	20230622	7910	68.52	20230316	27800	-52.05	20230622	7910	68.52	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
28	20230922	140900	00	50.00	KOSPI		화학	N	N	N	N	50	N	13280	-10	5	-0.08	2150155790	162522	55.00	13050	13400	13050	17270	9310	13290	13229.94	3.58	0	52309	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6461	10.74	0.88	12	0.33	1236.00	15082.00	27800	20230622	-52.23	7910	20230316	67.89	27800	-52.23	20230622	7910	67.89	20230316	27800	-52.23	20230622	7910	67.89	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
29	20230922	130807	00	50.00	KOSPI		화학	N	N	N	N	50	N	13240	-50	5	-0.38	1957132170	147973	50.08	13050	13400	13050	17270	9310	13290	13226.28	3.58	0	49165	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6441	10.71	0.88	12	0.30	1236.00	15082.00	27800	20230622	-52.37	7910	20230316	67.38	27800	-52.37	20230622	7910	67.38	20230316	27800	-52.37	20230622	7910	67.38	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
30	20230922	120805	00	50.00	KOSPI		화학	N	N	N	N	50	N	13370	80	2	0.60	1669515570	126329	42.75	13050	13400	13050	17270	9310	13290	13215.62	3.58	0	41898	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6504	10.82	0.89	12	0.26	1236.00	15082.00	27800	20230622	-51.91	7910	20230316	69.03	27800	-51.91	20230622	7910	69.03	20230316	27800	-51.91	20230622	7910	69.03	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
31	20230922	110802	00	50.00	KOSPI		화학	N	N	N	N	50	N	13340	50	2	0.38	1385885200	105078	35.56	13050	13380	13050	17270	9310	13290	13189.11	3.58	0	38316	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6490	10.79	0.88	12	0.22	1236.00	15082.00	27800	20230622	-52.01	7910	20230316	68.65	27800	-52.01	20230622	7910	68.65	20230316	27800	-52.01	20230622	7910	68.65	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
32	20230922	100802	00	50.00	KOSPI		화학	N	N	N	N	50	N	13140	-150	5	-1.13	937226730	71320	24.14	13050	13270	13050	17270	9310	13290	13141.15	3.58	0	21527	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6392	10.63	0.87	12	0.15	1236.00	15082.00	27800	20230622	-52.73	7910	20230316	66.12	27800	-52.73	20230622	7910	66.12	20230316	27800	-52.73	20230622	7910	66.12	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
33	20230922	090758	00	50.00	KOSPI		화학	N	N	N	N	50	N	13130	-160	5	-1.20	310192580	23693	8.02	13050	13180	13050	17270	9310	13290	13092.15	3.58	0	6295	13863	13576	13423	13136	12983	13500	13060	243	3980	500	8230	10	1	48648709	6388	10.62	0.87	12	0.05	1236.00	15082.00	27800	20230622	-52.77	7910	20230316	65.99	27800	-52.77	20230622	7910	65.99	20230316	27800	-52.77	20230622	7910	65.99	20230316	2.62	N	161000	500	243 억		1740910	N	N	262	N	00	N
34	20230921	160805	00	50.00	KOSPI		화학	N	N	N	N	50	N	13290	-400	5	-2.92	3911202590	291326	95.97	13580	13710	13270	17790	9590	13690	13425.60	3.48	0	59147	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6465	10.75	0.88	12	0.60	1236.00	15082.00	27800	20230622	-52.19	7910	20230316	68.02	27800	-52.19	20230622	7910	68.02	20230316	27800	-52.19	20230622	7910	68.02	20230316	2.65	N	161000	500	243 억		1694494	N	N	262	N	00	N
35	20230921	150753	00	50.00	KOSPI		화학	N	N	N	N	50	N	13300	-390	5	-2.85	3554770360	264525	87.14	13580	13710	13270	17790	9590	13690	13438.16	3.48	0	46204	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6470	10.76	0.88	12	0.54	1236.00	15082.00	27800	20230622	-52.16	7910	20230316	68.14	27800	-52.16	20230622	7910	68.14	20230316	27800	-52.16	20230622	7910	68.14	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
36	20230921	140800	00	50.00	KOSPI		화학	N	N	N	N	50	N	13350	-340	5	-2.48	3057175430	227130	74.82	13580	13710	13300	17790	9590	13690	13459.86	3.48	0	31150	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6495	10.80	0.89	12	0.47	1236.00	15082.00	27800	20230622	-51.98	7910	20230316	68.77	27800	-51.98	20230622	7910	68.77	20230316	27800	-51.98	20230622	7910	68.77	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
37	20230921	130753	00	50.00	KOSPI		화학	N	N	N	N	50	N	13330	-360	5	-2.63	2707838900	200944	66.19	13580	13710	13310	17790	9590	13690	13475.42	3.48	0	24475	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6485	10.78	0.88	12	0.41	1236.00	15082.00	27800	20230622	-52.05	7910	20230316	68.52	27800	-52.05	20230622	7910	68.52	20230316	27800	-52.05	20230622	7910	68.52	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
38	20230921	120747	00	50.00	KOSPI		화학	N	N	N	N	50	N	13370	-320	5	-2.34	2327151820	172446	56.81	13580	13710	13340	17790	9590	13690	13494.78	3.48	0	21165	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6504	10.82	0.89	12	0.35	1236.00	15082.00	27800	20230622	-51.91	7910	20230316	69.03	27800	-51.91	20230622	7910	69.03	20230316	27800	-51.91	20230622	7910	69.03	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
39	20230921	110805	00	50.00	KOSPI		화학	N	N	N	N	50	N	13440	-250	5	-1.83	1677424430	123940	40.83	13580	13710	13430	17790	9590	13690	13533.96	3.48	0	7387	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6538	10.87	0.89	12	0.25	1236.00	15082.00	27800	20230622	-51.65	7910	20230316	69.91	27800	-51.65	20230622	7910	69.91	20230316	27800	-51.65	20230622	7910	69.91	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
40	20230921	100749	00	50.00	KOSPI		화학	N	N	N	N	50	N	13520	-170	5	-1.24	958812350	70652	23.27	13580	13710	13500	17790	9590	13690	13570.64	3.48	0	16730	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6577	10.94	0.90	12	0.15	1236.00	15082.00	27800	20230622	-51.37	7910	20230316	70.92	27800	-51.37	20230622	7910	70.92	20230316	27800	-51.37	20230622	7910	70.92	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
41	20230921	090755	00	50.00	KOSPI		화학	N	N	N	N	50	N	13540	-150	5	-1.10	200518630	14809	4.88	13580	13600	13500	17790	9590	13690	13538.68	3.48	0	-1010	14210	13950	13780	13520	13350	13865	13435	243	4100	500	8480	10	1	48648709	6587	10.95	0.90	12	0.03	1236.00	15082.00	27800	20230622	-51.29	7910	20230316	71.18	27800	-51.29	20230622	7910	71.18	20230316	27800	-51.29	20230622	7910	71.18	20230316	2.65	N	161000	500	243 억		1694494	N	N	17	N	00	N
42	20230920	160759	00	50.00	KOSPI		화학	N	N	N	N	50	N	13690	-160	5	-1.16	4129794430	300138	126.10	13790	14040	13610	18000	9700	13850	13759.68	3.44	0	-10131	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6660	11.08	0.91	12	0.62	1236.00	15082.00	27800	20230622	-50.76	7910	20230316	73.07	27800	-50.76	20230622	7910	73.07	20230316	27800	-50.76	20230622	7910	73.07	20230316	2.69	N	161000	500	243 억		1672598	N	N	17	N	00	N
43	20230920	150739	00	50.00	KOSPI		화학	N	N	N	N	50	N	13680	-170	5	-1.23	3829719500	278175	116.88	13790	14040	13610	18000	9700	13850	13767.30	3.44	0	-10088	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6655	11.07	0.91	12	0.57	1236.00	15082.00	27800	20230622	-50.79	7910	20230316	72.95	27800	-50.79	20230622	7910	72.95	20230316	27800	-50.79	20230622	7910	72.95	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
44	20230920	140749	00	50.00	KOSPI		화학	N	N	N	N	50	N	13650	-200	5	-1.44	3065776520	222177	93.35	13790	14040	13620	18000	9700	13850	13798.80	3.44	0	-9037	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6641	11.04	0.91	12	0.46	1236.00	15082.00	27800	20230622	-50.90	7910	20230316	72.57	27800	-50.90	20230622	7910	72.57	20230316	27800	-50.90	20230622	7910	72.57	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
45	20230920	130745	00	50.00	KOSPI		화학	N	N	N	N	50	N	13630	-220	5	-1.59	2787256680	201752	84.77	13790	14040	13620	18000	9700	13850	13815.26	3.44	0	-6837	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6631	11.03	0.90	12	0.41	1236.00	15082.00	27800	20230622	-50.97	7910	20230316	72.31	27800	-50.97	20230622	7910	72.31	20230316	27800	-50.97	20230622	7910	72.31	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
46	20230920	120743	00	50.00	KOSPI		화학	N	N	N	N	50	N	13670	-180	5	-1.30	2386472810	172412	72.44	13790	14040	13630	18000	9700	13850	13841.69	3.44	0	-1586	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6650	11.06	0.91	12	0.35	1236.00	15082.00	27800	20230622	-50.83	7910	20230316	72.82	27800	-50.83	20230622	7910	72.82	20230316	27800	-50.83	20230622	7910	72.82	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
47	20230920	110752	00	50.00	KOSPI		화학	N	N	N	N	50	N	13710	-140	5	-1.01	2013441430	145156	60.99	13790	14040	13690	18000	9700	13850	13870.88	3.44	0	4309	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6670	11.09	0.91	12	0.30	1236.00	15082.00	27800	20230622	-50.68	7910	20230316	73.32	27800	-50.68	20230622	7910	73.32	20230316	27800	-50.68	20230622	7910	73.32	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
48	20230920	100735	00	50.00	KOSPI		화학	N	N	N	N	50	N	13810	-40	5	-0.29	1396783650	100363	42.17	13790	14040	13740	18000	9700	13850	13917.32	3.44	0	17472	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6718	11.17	0.92	12	0.21	1236.00	15082.00	27800	20230622	-50.32	7910	20230316	74.59	27800	-50.32	20230622	7910	74.59	20230316	27800	-50.32	20230622	7910	74.59	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
49	20230920	090744	00	50.00	KOSPI		화학	N	N	N	N	50	N	13820	-30	5	-0.22	156593460	11366	4.78	13790	13840	13740	18000	9700	13850	13777.32	3.44	0	1965	14223	14036	13803	13616	13383	13920	13500	243	4150	500	8580	10	1	48648709	6723	11.18	0.92	12	0.02	1236.00	15082.00	27800	20230622	-50.29	7910	20230316	74.72	27800	-50.29	20230622	7910	74.72	20230316	27800	-50.29	20230622	7910	74.72	20230316	2.69	N	161000	500	243 억		1672598	N	N	1	N	00	N
50	20230919	160741	00	50.00	KOSPI		화학	N	N	N	N	50	N	13850	-150	5	-1.07	3198814450	233212	44.04	13940	13990	13570	18200	9800	14000	13716.06	3.43	0	15608	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6738	11.21	0.92	12	0.48	1236.00	15082.00	27800	20230622	-50.18	7910	20230316	75.09	27800	-50.18	20230622	7910	75.09	20230316	27800	-50.18	20230622	7910	75.09	20230316	2.76	N	161000	500	243 억		1666834	N	N	1	N	00	N
51	20230919	150744	00	50.00	KOSPI		화학	N	N	N	N	50	N	13840	-160	5	-1.14	2818098440	205717	38.85	13940	13990	13570	18200	9800	14000	13698.91	3.43	0	10092	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6733	11.20	0.92	12	0.42	1236.00	15082.00	27800	20230622	-50.22	7910	20230316	74.97	27800	-50.22	20230622	7910	74.97	20230316	27800	-50.22	20230622	7910	74.97	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
52	20230919	140742	00	50.00	KOSPI		화학	N	N	N	N	50	N	13660	-340	5	-2.43	2330998300	170322	32.16	13940	13990	13570	18200	9800	14000	13685.83	3.43	0	-3707	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6645	11.05	0.91	12	0.35	1236.00	15082.00	27800	20230622	-50.86	7910	20230316	72.69	27800	-50.86	20230622	7910	72.69	20230316	27800	-50.86	20230622	7910	72.69	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
53	20230919	130728	00	50.00	KOSPI		화학	N	N	N	N	50	N	13660	-340	5	-2.43	2159374660	157748	29.79	13940	13990	13570	18200	9800	14000	13688.76	3.43	0	-8580	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6645	11.05	0.91	12	0.32	1236.00	15082.00	27800	20230622	-50.86	7910	20230316	72.69	27800	-50.86	20230622	7910	72.69	20230316	27800	-50.86	20230622	7910	72.69	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
54	20230919	120745	00	50.00	KOSPI		화학	N	N	N	N	50	N	13610	-390	5	-2.79	1967183640	143644	27.13	13940	13990	13570	18200	9800	14000	13694.85	3.43	0	-9100	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6621	11.01	0.90	12	0.30	1236.00	15082.00	27800	20230622	-51.04	7910	20230316	72.06	27800	-51.04	20230622	7910	72.06	20230316	27800	-51.04	20230622	7910	72.06	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
55	20230919	110749	00	50.00	KOSPI		화학	N	N	N	N	50	N	13620	-380	5	-2.71	1608628210	117270	22.15	13940	13990	13580	18200	9800	14000	13717.30	3.43	0	-13581	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6626	11.02	0.90	12	0.24	1236.00	15082.00	27800	20230622	-51.01	7910	20230316	72.19	27800	-51.01	20230622	7910	72.19	20230316	27800	-51.01	20230622	7910	72.19	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
56	20230919	100741	00	50.00	KOSPI		화학	N	N	N	N	50	N	13690	-310	5	-2.21	943928250	68478	12.93	13940	13990	13670	18200	9800	14000	13784.40	3.43	0	-13753	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6660	11.08	0.91	12	0.14	1236.00	15082.00	27800	20230622	-50.76	7910	20230316	73.07	27800	-50.76	20230622	7910	73.07	20230316	27800	-50.76	20230622	7910	73.07	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
57	20230919	090738	00	50.00	KOSPI		화학	N	N	N	N	50	N	13830	-170	5	-1.21	185203350	13369	2.52	13940	13990	13760	18200	9800	14000	13853.19	3.43	0	-4550	14306	14152	13846	13692	13386	14230	13770	243	4200	500	8680	10	1	48648709	6728	11.19	0.92	12	0.03	1236.00	15082.00	27800	20230622	-50.25	7910	20230316	74.84	27800	-50.25	20230622	7910	74.84	20230316	27800	-50.25	20230622	7910	74.84	20230316	2.76	N	161000	500	243 억		1666834	N	N	139	N	00	N
58	20230918	160741	00	50.00	KOSPI		화학	N	N	N	N	50	N	14000	70	2	0.50	7253164960	525992	119.37	13930	14000	13540	18100	9760	13930	13788.50	3.30	0	87794	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6811	11.33	0.93	12	1.08	1236.00	15082.00	27800	20230622	-49.64	7910	20230316	76.99	27800	-49.64	20230622	7910	76.99	20230316	27800	-49.64	20230622	7910	76.99	20230316	2.67	N	161000	500	243 억		1605133	N	N	139	N	00	N
59	20230918	150739	00	50.00	KOSPI		화학	N	N	N	N	50	N	13870	-60	5	-0.43	6888626340	499846	113.43	13930	13990	13540	18100	9760	13930	13781.47	3.30	0	80350	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6748	11.22	0.92	12	1.03	1236.00	15082.00	27800	20230622	-50.11	7910	20230316	75.35	27800	-50.11	20230622	7910	75.35	20230316	27800	-50.11	20230622	7910	75.35	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
60	20230918	140759	00	50.00	KOSPI		화학	N	N	N	N	50	N	13940	10	2	0.07	5726310650	416294	94.47	13930	13950	13540	18100	9760	13930	13755.41	3.30	0	70591	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6782	11.28	0.92	12	0.86	1236.00	15082.00	27800	20230622	-49.86	7910	20230316	76.23	27800	-49.86	20230622	7910	76.23	20230316	27800	-49.86	20230622	7910	76.23	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
61	20230918	130740	00	50.00	KOSPI		화학	N	N	N	N	50	N	13830	-100	5	-0.72	4549342690	331397	75.21	13930	13930	13540	18100	9760	13930	13727.71	3.30	0	47218	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6728	11.19	0.92	12	0.68	1236.00	15082.00	27800	20230622	-50.25	7910	20230316	74.84	27800	-50.25	20230622	7910	74.84	20230316	27800	-50.25	20230622	7910	74.84	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
62	20230918	120743	00	50.00	KOSPI		화학	N	N	N	N	50	N	13830	-100	5	-0.72	3826132290	278942	63.30	13930	13930	13540	18100	9760	13930	13716.51	3.30	0	33040	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6728	11.19	0.92	12	0.57	1236.00	15082.00	27800	20230622	-50.25	7910	20230316	74.84	27800	-50.25	20230622	7910	74.84	20230316	27800	-50.25	20230622	7910	74.84	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
63	20230918	110732	00	50.00	KOSPI		화학	N	N	N	N	50	N	13750	-180	5	-1.29	3282482120	239613	54.38	13930	13930	13540	18100	9760	13930	13699.00	3.30	0	12868	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6689	11.12	0.91	12	0.49	1236.00	15082.00	27800	20230622	-50.54	7910	20230316	73.83	27800	-50.54	20230622	7910	73.83	20230316	27800	-50.54	20230622	7910	73.83	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
64	20230918	100728	00	50.00	KOSPI		화학	N	N	N	N	50	N	13780	-150	5	-1.08	2804542330	204874	46.49	13930	13930	13540	18100	9760	13930	13688.99	3.30	0	1187	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6704	11.15	0.91	12	0.42	1236.00	15082.00	27800	20230622	-50.43	7910	20230316	74.21	27800	-50.43	20230622	7910	74.21	20230316	27800	-50.43	20230622	7910	74.21	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
65	20230918	090731	00	50.00	KOSPI		화학	N	N	N	N	50	N	13810	-120	5	-0.86	487809480	35317	8.01	13930	13930	13710	18100	9760	13930	13811.98	3.30	0	-16058	14436	14182	14056	13802	13676	14120	13740	243	4170	500	8630	10	1	48648709	6718	11.17	0.92	12	0.07	1236.00	15082.00	27800	20230622	-50.32	7910	20230316	74.59	27800	-50.32	20230622	7910	74.59	20230316	27800	-50.32	20230622	7910	74.59	20230316	2.67	N	161000	500	243 억		1605133	N	N	453	N	00	N
66	20230915	160736	00	50.00	KOSPI		화학	N	N	N	N	50	N	13930	-70	5	-0.50	6186129920	437021	115.37	14020	14310	13930	18200	9800	14000	14156.42	3.34	0	47910	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6777	11.27	0.92	12	0.90	1236.00	15082.00	27800	20230622	-49.89	7910	20230316	76.11	27800	-49.89	20230622	7910	76.11	20230316	27800	-49.89	20230622	7910	76.11	20230316	2.70	N	161000	500	243 억		1623662	N	N	453	N	00	N
67	20230915	150737	00	50.00	KOSPI		화학	N	N	N	N	50	N	14060	60	2	0.43	5179281350	364974	96.35	14020	14310	13990	18200	9800	14000	14190.92	3.34	0	67811	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6840	11.38	0.93	12	0.75	1236.00	15082.00	27800	20230622	-49.42	7910	20230316	77.75	27800	-49.42	20230622	7910	77.75	20230316	27800	-49.42	20230622	7910	77.75	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
68	20230915	140736	00	50.00	KOSPI		화학	N	N	N	N	50	N	14190	190	2	1.36	4285662230	301666	79.64	14020	14310	13990	18200	9800	14000	14206.77	3.34	0	68504	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6903	11.48	0.94	12	0.62	1236.00	15082.00	27800	20230622	-48.96	7910	20230316	79.39	27800	-48.96	20230622	7910	79.39	20230316	27800	-48.96	20230622	7910	79.39	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
69	20230915	130730	00	50.00	KOSPI		화학	N	N	N	N	50	N	14250	250	2	1.79	3967557590	279320	73.74	14020	14310	13990	18200	9800	14000	14204.48	3.34	0	66379	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6932	11.53	0.94	12	0.57	1236.00	15082.00	27800	20230622	-48.74	7910	20230316	80.15	27800	-48.74	20230622	7910	80.15	20230316	27800	-48.74	20230622	7910	80.15	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
70	20230915	120737	00	50.00	KOSPI		화학	N	N	N	N	50	N	14260	260	2	1.86	3511502200	247330	65.29	14020	14310	13990	18200	9800	14000	14197.79	3.34	0	59256	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6937	11.54	0.95	12	0.51	1236.00	15082.00	27800	20230622	-48.71	7910	20230316	80.28	27800	-48.71	20230622	7910	80.28	20230316	27800	-48.71	20230622	7910	80.28	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
71	20230915	110743	00	50.00	KOSPI		화학	N	N	N	N	50	N	14170	170	2	1.21	2515129620	177437	46.84	14020	14270	13990	18200	9800	14000	14174.95	3.34	0	23468	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6894	11.46	0.94	12	0.36	1236.00	15082.00	27800	20230622	-49.03	7910	20230316	79.14	27800	-49.03	20230622	7910	79.14	20230316	27800	-49.03	20230622	7910	79.14	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
72	20230915	100740	00	50.00	KOSPI		화학	N	N	N	N	50	N	14220	220	2	1.57	1787711300	126214	33.32	14020	14270	13990	18200	9800	14000	14164.37	3.34	0	28002	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6918	11.50	0.94	12	0.26	1236.00	15082.00	27800	20230622	-48.85	7910	20230316	79.77	27800	-48.85	20230622	7910	79.77	20230316	27800	-48.85	20230622	7910	79.77	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
73	20230915	090730	00	50.00	KOSPI		화학	N	N	N	N	50	N	14000	0	3	0.00	205358430	14640	3.86	14020	14100	13990	18200	9800	14000	14027.56	3.34	0	-1336	14493	14246	14053	13806	13613	14150	13710	243	4200	500	8680	10	1	48648709	6811	11.33	0.93	12	0.03	1236.00	15082.00	27800	20230622	-49.64	7910	20230316	76.99	27800	-49.64	20230622	7910	76.99	20230316	27800	-49.64	20230622	7910	76.99	20230316	2.70	N	161000	500	243 억		1623662	N	N	1435	N	00	N
74	20230914	160739	00	50.00	KOSPI		화학	N	N	N	N	50	N	14000	-30	5	-0.21	5180198670	369298	115.70	14030	14300	13860	18230	9830	14030	14027.17	3.48	0	-48274	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6811	11.33	0.93	12	0.76	1236.00	15082.00	27800	20230622	-49.64	7910	20230316	76.99	27800	-49.64	20230622	7910	76.99	20230316	27800	-49.64	20230622	7910	76.99	20230316	2.72	N	161000	500	243 억		1694209	N	N	1435	N	00	N
75	20230914	150718	00	50.00	KOSPI		화학	N	N	N	N	50	N	13990	-40	5	-0.29	4790219010	341437	106.97	14030	14300	13860	18230	9830	14030	14029.58	3.48	0	-47537	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6806	11.32	0.93	12	0.70	1236.00	15082.00	27800	20230622	-49.68	7910	20230316	76.86	27800	-49.68	20230622	7910	76.86	20230316	27800	-49.68	20230622	7910	76.86	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
76	20230914	140730	00	50.00	KOSPI		화학	N	N	N	N	50	N	13970	-60	5	-0.43	4175459220	297471	93.20	14030	14300	13860	18230	9830	14030	14036.53	3.48	0	-44830	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6796	11.30	0.93	12	0.61	1236.00	15082.00	27800	20230622	-49.75	7910	20230316	76.61	27800	-49.75	20230622	7910	76.61	20230316	27800	-49.75	20230622	7910	76.61	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
77	20230914	130716	00	50.00	KOSPI		화학	N	N	N	N	50	N	14040	10	2	0.07	3474968860	247395	77.51	14030	14300	13860	18230	9830	14030	14046.24	3.48	0	-28077	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6830	11.36	0.93	12	0.51	1236.00	15082.00	27800	20230622	-49.50	7910	20230316	77.50	27800	-49.50	20230622	7910	77.50	20230316	27800	-49.50	20230622	7910	77.50	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
78	20230914	120726	00	50.00	KOSPI		화학	N	N	N	N	50	N	14050	20	2	0.14	2406471790	171829	53.83	14030	14100	13860	18230	9830	14030	14005.04	3.48	0	-11193	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6835	11.37	0.93	12	0.35	1236.00	15082.00	27800	20230622	-49.46	7910	20230316	77.62	27800	-49.46	20230622	7910	77.62	20230316	27800	-49.46	20230622	7910	77.62	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
79	20230914	110720	00	50.00	KOSPI		화학	N	N	N	N	50	N	14040	10	2	0.07	2024130130	144567	45.29	14030	14100	13860	18230	9830	14030	14001.33	3.48	0	-7413	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6830	11.36	0.93	12	0.30	1236.00	15082.00	27800	20230622	-49.50	7910	20230316	77.50	27800	-49.50	20230622	7910	77.50	20230316	27800	-49.50	20230622	7910	77.50	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
80	20230914	100714	00	50.00	KOSPI		화학	N	N	N	N	50	N	14050	20	2	0.14	1357891230	97121	30.43	14030	14080	13860	18230	9830	14030	13981.43	3.48	0	-7799	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6835	11.37	0.93	12	0.20	1236.00	15082.00	27800	20230622	-49.46	7910	20230316	77.62	27800	-49.46	20230622	7910	77.62	20230316	27800	-49.46	20230622	7910	77.62	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
81	20230914	090727	00	50.00	KOSPI		화학	N	N	N	N	50	N	13950	-80	5	-0.57	491369100	35178	11.02	14030	14070	13860	18230	9830	14030	13968.06	3.48	0	-2291	14216	14122	13976	13882	13736	14170	13930	243	4200	500	8690	10	1	48648709	6786	11.29	0.92	12	0.07	1236.00	15082.00	27800	20230622	-49.82	7910	20230316	76.36	27800	-49.82	20230622	7910	76.36	20230316	27800	-49.82	20230622	7910	76.36	20230316	2.72	N	161000	500	243 억		1694209	N	N	4	N	00	N
82	20230913	160732	00	50.00	KOSPI		화학	N	N	N	N	50	N	14030	70	2	0.50	4402771100	315281	73.09	13900	14070	13830	18140	9780	13960	13964.35	3.41	0	45703	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6825	11.35	0.93	12	0.65	1236.00	15082.00	27800	20230622	-49.53	7910	20230316	77.37	27800	-49.53	20230622	7910	77.37	20230316	27800	-49.53	20230622	7910	77.37	20230316	2.69	N	161000	500	243 억		1660902	N	N	4	N	00	N
83	20230913	150725	00	50.00	KOSPI		화학	N	N	N	N	50	N	14040	80	2	0.57	4035245500	289071	67.02	13900	14070	13830	18140	9780	13960	13959.36	3.41	0	41378	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6830	11.36	0.93	12	0.59	1236.00	15082.00	27800	20230622	-49.50	7910	20230316	77.50	27800	-49.50	20230622	7910	77.50	20230316	27800	-49.50	20230622	7910	77.50	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
84	20230913	140732	00	50.00	KOSPI		화학	N	N	N	N	50	N	14010	50	2	0.36	3312701730	237519	55.06	13900	14070	13830	18140	9780	13960	13947.06	3.41	0	31588	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6816	11.33	0.93	12	0.49	1236.00	15082.00	27800	20230622	-49.60	7910	20230316	77.12	27800	-49.60	20230622	7910	77.12	20230316	27800	-49.60	20230622	7910	77.12	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
85	20230913	130709	00	50.00	KOSPI		화학	N	N	N	N	50	N	13890	-70	5	-0.50	3013727200	216076	50.09	13900	14070	13830	18140	9780	13960	13947.49	3.41	0	24155	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6757	11.24	0.92	12	0.44	1236.00	15082.00	27800	20230622	-50.04	7910	20230316	75.60	27800	-50.04	20230622	7910	75.60	20230316	27800	-50.04	20230622	7910	75.60	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
86	20230913	120727	00	50.00	KOSPI		화학	N	N	N	N	50	N	13900	-60	5	-0.43	2832689910	203070	47.08	13900	14070	13830	18140	9780	13960	13949.29	3.41	0	20147	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6762	11.25	0.92	12	0.42	1236.00	15082.00	27800	20230622	-50.00	7910	20230316	75.73	27800	-50.00	20230622	7910	75.73	20230316	27800	-50.00	20230622	7910	75.73	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
87	20230913	110728	00	50.00	KOSPI		화학	N	N	N	N	50	N	13970	10	2	0.07	1971939450	141080	32.71	13900	14070	13900	18140	9780	13960	13977.55	3.41	0	25544	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6796	11.30	0.93	12	0.29	1236.00	15082.00	27800	20230622	-49.75	7910	20230316	76.61	27800	-49.75	20230622	7910	76.61	20230316	27800	-49.75	20230622	7910	76.61	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
88	20230913	100720	00	50.00	KOSPI		화학	N	N	N	N	50	N	14040	80	2	0.57	1354620270	96911	22.47	13900	14070	13900	18140	9780	13960	13978.13	3.41	0	21841	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6830	11.36	0.93	12	0.20	1236.00	15082.00	27800	20230622	-49.50	7910	20230316	77.50	27800	-49.50	20230622	7910	77.50	20230316	27800	-49.50	20230622	7910	77.50	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
89	20230913	090713	00	50.00	KOSPI		화학	N	N	N	N	50	N	13950	-10	5	-0.07	274771030	19709	4.57	13900	14020	13900	18140	9780	13960	13940.65	3.41	0	-1314	14633	14296	14123	13786	13613	14210	13700	243	4180	500	8650	10	1	48648709	6786	11.29	0.92	12	0.04	1236.00	15082.00	27800	20230622	-49.82	7910	20230316	76.36	27800	-49.82	20230622	7910	76.36	20230316	27800	-49.82	20230622	7910	76.36	20230316	2.69	N	161000	500	243 억		1660902	N	N	0	N	00	N
90	20230912	160710	00	50.00	KOSPI		화학	N	N	N	N	50	N	13960	-370	5	-2.58	5965143950	423098	113.05	14380	14460	13950	18620	10040	14330	14098.94	3.35	0	52680	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6791	11.29	0.93	12	0.87	1236.00	15082.00	27800	20230622	-49.78	7910	20230316	76.49	27800	-49.78	20230622	7910	76.49	20230316	27800	-49.78	20230622	7910	76.49	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
91	20230912	150718	00	50.00	KOSPI		화학	N	N	N	N	50	N	13990	-340	5	-2.37	5480822510	388411	103.78	14380	14460	13950	18620	10040	14330	14110.71	3.35	0	48841	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6806	11.32	0.93	12	0.80	1236.00	15082.00	27800	20230622	-49.68	7910	20230316	76.86	27800	-49.68	20230622	7910	76.86	20230316	27800	-49.68	20230622	7910	76.86	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
92	20230912	140716	00	50.00	KOSPI		화학	N	N	N	N	50	N	14030	-300	5	-2.09	4606926780	325978	87.10	14380	14460	13950	18620	10040	14330	14132.45	3.35	0	38813	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6825	11.35	0.93	12	0.67	1236.00	15082.00	27800	20230622	-49.53	7910	20230316	77.37	27800	-49.53	20230622	7910	77.37	20230316	27800	-49.53	20230622	7910	77.37	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
93	20230912	130708	00	50.00	KOSPI		화학	N	N	N	N	50	N	14030	-300	5	-2.09	3784318070	267247	71.41	14380	14460	13950	18620	10040	14330	14160.18	3.35	0	28540	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6825	11.35	0.93	12	0.55	1236.00	15082.00	27800	20230622	-49.53	7910	20230316	77.37	27800	-49.53	20230622	7910	77.37	20230316	27800	-49.53	20230622	7910	77.37	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
94	20230912	120704	00	50.00	KOSPI		화학	N	N	N	N	50	N	14080	-250	5	-1.74	3412254310	240757	64.33	14380	14460	13950	18620	10040	14330	14172.82	3.35	0	28779	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6850	11.39	0.93	12	0.49	1236.00	15082.00	27800	20230622	-49.35	7910	20230316	78.00	27800	-49.35	20230622	7910	78.00	20230316	27800	-49.35	20230622	7910	78.00	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
95	20230912	110712	00	50.00	KOSPI		화학	N	N	N	N	50	N	14160	-170	5	-1.19	2837547970	200022	53.44	14380	14460	13950	18620	10040	14330	14185.96	3.35	0	25688	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6889	11.46	0.94	12	0.41	1236.00	15082.00	27800	20230622	-49.06	7910	20230316	79.01	27800	-49.06	20230622	7910	79.01	20230316	27800	-49.06	20230622	7910	79.01	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
96	20230912	100706	00	50.00	KOSPI		화학	N	N	N	N	50	N	14050	-280	5	-1.95	2253060200	158516	42.35	14380	14460	13950	18620	10040	14330	14213.23	3.35	0	17254	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6835	11.37	0.93	12	0.33	1236.00	15082.00	27800	20230622	-49.46	7910	20230316	77.62	27800	-49.46	20230622	7910	77.62	20230316	27800	-49.46	20230622	7910	77.62	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
97	20230912	090722	00	50.00	KOSPI		화학	N	N	N	N	50	N	14380	50	2	0.35	444044990	30817	8.23	14380	14460	14350	18620	10040	14330	14409.89	3.35	0	4456	14676	14502	14306	14132	13936	14515	14145	243	4290	500	8880	10	1	48648709	6996	11.63	0.95	12	0.06	1236.00	15082.00	27800	20230622	-48.27	7910	20230316	81.80	27800	-48.27	20230622	7910	81.80	20230316	27800	-48.27	20230622	7910	81.80	20230316	2.66	N	161000	500	243 억		1628652	N	N	1049	N	00	N
98	20230911	160705	00	50.00	KOSPI		화학	N	N	N	N	50	N	14330	-50	5	-0.35	5242998460	367580	45.00	14330	14480	14110	18690	10070	14380	14263.21	3.24	0	72131	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6971	11.59	0.95	12	0.76	1236.00	15082.00	27800	20230622	-48.45	7910	20230316	81.16	27800	-48.45	20230622	7910	81.16	20230316	27800	-48.45	20230622	7910	81.16	20230316	2.63	N	161000	500	243 억		1574744	N	N	1049	N	00	N
99	20230911	150711	00	50.00	KOSPI		화학	N	N	N	N	50	N	14300	-80	5	-0.56	4725001030	331294	40.55	14330	14480	14110	18690	10070	14380	14262.19	3.24	0	67969	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6957	11.57	0.95	12	0.68	1236.00	15082.00	27800	20230622	-48.56	7910	20230316	80.78	27800	-48.56	20230622	7910	80.78	20230316	27800	-48.56	20230622	7910	80.78	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
100	20230911	140721	00	50.00	KOSPI		화학	N	N	N	N	50	N	14320	-60	5	-0.42	3803146690	267127	32.70	14330	14390	14110	18690	10070	14380	14237.12	3.24	0	77422	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6966	11.59	0.95	12	0.55	1236.00	15082.00	27800	20230622	-48.49	7910	20230316	81.04	27800	-48.49	20230622	7910	81.04	20230316	27800	-48.49	20230622	7910	81.04	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
101	20230911	130654	00	50.00	KOSPI		화학	N	N	N	N	50	N	14300	-80	5	-0.56	3403837200	239259	29.29	14330	14390	14110	18690	10070	14380	14226.45	3.24	0	62844	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6957	11.57	0.95	12	0.49	1236.00	15082.00	27800	20230622	-48.56	7910	20230316	80.78	27800	-48.56	20230622	7910	80.78	20230316	27800	-48.56	20230622	7910	80.78	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
102	20230911	120706	00	50.00	KOSPI		화학	N	N	N	N	50	N	14330	-50	5	-0.35	2994366440	210694	25.79	14330	14350	14110	18690	10070	14380	14211.76	3.24	0	52132	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6971	11.59	0.95	12	0.43	1236.00	15082.00	27800	20230622	-48.45	7910	20230316	81.16	27800	-48.45	20230622	7910	81.16	20230316	27800	-48.45	20230622	7910	81.16	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
103	20230911	110654	00	50.00	KOSPI		화학	N	N	N	N	50	N	14280	-100	5	-0.70	2498001950	175987	21.54	14330	14350	14110	18690	10070	14380	14194.03	3.24	0	34694	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6947	11.55	0.95	12	0.36	1236.00	15082.00	27800	20230622	-48.63	7910	20230316	80.53	27800	-48.63	20230622	7910	80.53	20230316	27800	-48.63	20230622	7910	80.53	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
104	20230911	100655	00	50.00	KOSPI		화학	N	N	N	N	50	N	14140	-240	5	-1.67	1756100660	123809	15.16	14330	14350	14110	18690	10070	14380	14183.63	3.24	0	3440	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6879	11.44	0.94	12	0.25	1236.00	15082.00	27800	20230622	-49.14	7910	20230316	78.76	27800	-49.14	20230622	7910	78.76	20230316	27800	-49.14	20230622	7910	78.76	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
105	20230911	090653	00	50.00	KOSPI		화학	N	N	N	N	50	N	14170	-210	5	-1.46	437231560	30654	3.75	14330	14350	14160	18690	10070	14380	14262.68	3.24	0	-9153	15140	14760	14440	14060	13740	14950	14250	243	4310	500	8910	10	1	48648709	6894	11.46	0.94	12	0.06	1236.00	15082.00	27800	20230622	-49.03	7910	20230316	79.14	27800	-49.03	20230622	7910	79.14	20230316	27800	-49.03	20230622	7910	79.14	20230316	2.63	N	161000	500	243 억		1574744	N	N	45	N	00	N
106	20230908	160710	00	50.00	KOSPI		화학	N	N	N	N	50	N	14380	190	2	1.34	11619589630	806878	113.76	14200	14820	14120	18440	9940	14190	14400.73	3.19	0	105746	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6996	11.63	0.95	12	1.66	1236.00	15082.00	27800	20230622	-48.27	7910	20230316	81.80	27800	-48.27	20230622	7910	81.80	20230316	27800	-48.27	20230622	7910	81.80	20230316	2.90	N	161000	500	243 억		1550067	N	N	45	N	00	N
107	20230908	150709	00	50.00	KOSPI		화학	N	N	N	N	50	N	14320	130	2	0.92	10942424980	759626	107.10	14200	14820	14120	18440	9940	14190	14405.02	3.19	0	92705	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6966	11.59	0.95	12	1.56	1236.00	15082.00	27800	20230622	-48.49	7910	20230316	81.04	27800	-48.49	20230622	7910	81.04	20230316	27800	-48.49	20230622	7910	81.04	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
108	20230908	140702	00	50.00	KOSPI		화학	N	N	N	N	50	N	14210	20	2	0.14	9822305390	681057	96.02	14200	14820	14120	18440	9940	14190	14422.16	3.19	0	60702	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6913	11.50	0.94	12	1.40	1236.00	15082.00	27800	20230622	-48.88	7910	20230316	79.65	27800	-48.88	20230622	7910	79.65	20230316	27800	-48.88	20230622	7910	79.65	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
109	20230908	130710	00	50.00	KOSPI		화학	N	N	N	N	50	N	14260	70	2	0.49	9108106720	630825	88.94	14200	14820	14120	18440	9940	14190	14438.42	3.19	0	52340	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6937	11.54	0.95	12	1.30	1236.00	15082.00	27800	20230622	-48.71	7910	20230316	80.28	27800	-48.71	20230622	7910	80.28	20230316	27800	-48.71	20230622	7910	80.28	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
110	20230908	120717	00	50.00	KOSPI		화학	N	N	N	N	50	N	14250	60	2	0.42	8512485970	589006	83.04	14200	14820	14120	18440	9940	14190	14452.30	3.19	0	41666	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6932	11.53	0.94	12	1.21	1236.00	15082.00	27800	20230622	-48.74	7910	20230316	80.15	27800	-48.74	20230622	7910	80.15	20230316	27800	-48.74	20230622	7910	80.15	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
111	20230908	110715	00	50.00	KOSPI		화학	N	N	N	N	50	N	14200	10	2	0.07	7892134890	545355	76.89	14200	14820	14120	18440	9940	14190	14471.57	3.19	0	28045	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6908	11.49	0.94	12	1.12	1236.00	15082.00	27800	20230622	-48.92	7910	20230316	79.52	27800	-48.92	20230622	7910	79.52	20230316	27800	-48.92	20230622	7910	79.52	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
112	20230908	100706	00	50.00	KOSPI		화학	N	N	N	N	50	N	14290	100	2	0.70	6947414690	479050	67.54	14200	14820	14120	18440	9940	14190	14502.50	3.19	0	25434	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	6952	11.56	0.95	12	0.98	1236.00	15082.00	27800	20230622	-48.60	7910	20230316	80.66	27800	-48.60	20230622	7910	80.66	20230316	27800	-48.60	20230622	7910	80.66	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
113	20230908	090710	00	50.00	KOSPI		화학	N	N	N	N	50	N	14440	250	2	1.76	1293790920	89904	12.68	14200	14480	14200	18440	9940	14190	14390.87	3.19	0	5180	14883	14536	14343	13996	13803	14440	13900	243	4250	500	8790	10	1	48648709	7025	11.68	0.96	12	0.18	1236.00	15082.00	27800	20230622	-48.06	7910	20230316	82.55	27800	-48.06	20230622	7910	82.55	20230316	27800	-48.06	20230622	7910	82.55	20230316	2.90	N	161000	500	243 억		1550067	N	N	7	N	00	N
114	20230907	160700	00	50.00	KOSPI		화학	N	N	N	N	50	N	14190	-570	5	-3.86	10014734540	699936	81.44	14590	14690	14150	19180	10340	14760	14308.39	3.14	0	69700	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6903	11.48	0.94	12	1.44	1236.00	15082.00	27800	20230622	-48.96	7910	20230316	79.39	27800	-48.96	20230622	7910	79.39	20230316	27800	-48.96	20230622	7910	79.39	20230316	2.88	N	161000	500	243 억		1530000	N	N	7	N	00	N
115	20230907	150705	00	50.00	KOSPI		화학	N	N	N	N	50	N	14170	-590	5	-4.00	9106193910	635842	73.98	14590	14690	14150	19180	10340	14760	14321.43	3.14	0	55919	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6894	11.46	0.94	12	1.31	1236.00	15082.00	27800	20230622	-49.03	7910	20230316	79.14	27800	-49.03	20230622	7910	79.14	20230316	27800	-49.03	20230622	7910	79.14	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
116	20230907	140701	00	50.00	KOSPI		화학	N	N	N	N	50	N	14230	-530	5	-3.59	8150508100	568525	66.15	14590	14690	14150	19180	10340	14760	14336.19	3.14	0	46363	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6923	11.51	0.94	12	1.17	1236.00	15082.00	27800	20230622	-48.81	7910	20230316	79.90	27800	-48.81	20230622	7910	79.90	20230316	27800	-48.81	20230622	7910	79.90	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
117	20230907	130700	00	50.00	KOSPI		화학	N	N	N	N	50	N	14270	-490	5	-3.32	7501649940	522983	60.85	14590	14690	14150	19180	10340	14760	14343.92	3.14	0	43793	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6942	11.55	0.95	12	1.08	1236.00	15082.00	27800	20230622	-48.67	7910	20230316	80.40	27800	-48.67	20230622	7910	80.40	20230316	27800	-48.67	20230622	7910	80.40	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
118	20230907	120709	00	50.00	KOSPI		화학	N	N	N	N	50	N	14290	-470	5	-3.18	6909302510	481533	56.03	14590	14690	14150	19180	10340	14760	14348.50	3.14	0	35912	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6952	11.56	0.95	12	0.99	1236.00	15082.00	27800	20230622	-48.60	7910	20230316	80.66	27800	-48.60	20230622	7910	80.66	20230316	27800	-48.60	20230622	7910	80.66	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
119	20230907	110707	00	50.00	KOSPI		화학	N	N	N	N	50	N	14230	-530	5	-3.59	6252276760	435479	50.67	14590	14690	14150	19180	10340	14760	14357.19	3.14	0	22866	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6923	11.51	0.94	12	0.90	1236.00	15082.00	27800	20230622	-48.81	7910	20230316	79.90	27800	-48.81	20230622	7910	79.90	20230316	27800	-48.81	20230622	7910	79.90	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
120	20230907	100706	00	50.00	KOSPI		화학	N	N	N	N	50	N	14260	-500	5	-3.39	3975211390	275315	32.03	14590	14690	14260	19180	10340	14760	14438.71	3.14	0	5593	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	6937	11.54	0.95	12	0.57	1236.00	15082.00	27800	20230622	-48.71	7910	20230316	80.28	27800	-48.71	20230622	7910	80.28	20230316	27800	-48.71	20230622	7910	80.28	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
121	20230907	090715	00	50.00	KOSPI		화학	N	N	N	N	50	N	14590	-170	5	-1.15	489462390	33548	3.90	14590	14660	14540	19180	10340	14760	14589.61	3.14	0	2878	15473	15116	14903	14546	14333	15010	14440	243	4420	500	9150	10	1	48648709	7098	11.80	0.97	12	0.07	1236.00	15082.00	27800	20230622	-47.52	7910	20230316	84.45	27800	-47.52	20230622	7910	84.45	20230316	27800	-47.52	20230622	7910	84.45	20230316	2.88	N	161000	500	243 억		1530000	N	N	33	N	00	N
122	20230906	160702	00	50.00	KOSPI		화학	N	N	N	N	50	N	14760	-510	5	-3.34	12506835640	837819	130.03	15240	15260	14690	19850	10690	15270	14927.51	3.30	0	7253	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7181	11.94	0.98	12	1.72	1236.00	15082.00	27800	20230622	-46.91	7910	20230316	86.60	27800	-46.91	20230622	7910	86.60	20230316	27800	-46.91	20230622	7910	86.60	20230316	2.99	N	161000	500	243 억		1606425	N	N	33	N	00	N
123	20230906	150703	00	50.00	KOSPI		화학	N	N	N	N	50	N	14780	-490	5	-3.21	11410326790	763515	118.50	15240	15260	14690	19850	10690	15270	14944.04	3.30	0	7391	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7190	11.96	0.98	12	1.57	1236.00	15082.00	27800	20230622	-46.83	7910	20230316	86.85	27800	-46.83	20230622	7910	86.85	20230316	27800	-46.83	20230622	7910	86.85	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
124	20230906	140704	00	50.00	KOSPI		화학	N	N	N	N	50	N	14810	-460	5	-3.01	10123865940	676555	105.00	15240	15260	14690	19850	10690	15270	14963.39	3.30	0	13959	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7205	11.98	0.98	12	1.39	1236.00	15082.00	27800	20230622	-46.73	7910	20230316	87.23	27800	-46.73	20230622	7910	87.23	20230316	27800	-46.73	20230622	7910	87.23	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
125	20230906	130656	00	50.00	KOSPI		화학	N	N	N	N	50	N	14980	-290	5	-1.90	5495558630	364566	56.58	15240	15260	14980	19850	10690	15270	15073.70	3.30	0	-5397	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7288	12.12	0.99	12	0.75	1236.00	15082.00	27800	20230622	-46.12	7910	20230316	89.38	27800	-46.12	20230622	7910	89.38	20230316	27800	-46.12	20230622	7910	89.38	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
126	20230906	120710	00	50.00	KOSPI		화학	N	N	N	N	50	N	15020	-250	5	-1.64	4761659450	315653	48.99	15240	15260	14980	19850	10690	15270	15084.51	3.30	0	-4990	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7307	12.15	1.00	12	0.65	1236.00	15082.00	27800	20230622	-45.97	7910	20230316	89.89	27800	-45.97	20230622	7910	89.89	20230316	27800	-45.97	20230622	7910	89.89	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
127	20230906	110710	00	50.00	KOSPI		화학	N	N	N	N	50	N	15020	-250	5	-1.64	4187200090	277381	43.05	15240	15260	14980	19850	10690	15270	15094.84	3.30	0	123	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7307	12.15	1.00	12	0.57	1236.00	15082.00	27800	20230622	-45.97	7910	20230316	89.89	27800	-45.97	20230622	7910	89.89	20230316	27800	-45.97	20230622	7910	89.89	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
128	20230906	100648	00	50.00	KOSPI		화학	N	N	N	N	50	N	15140	-130	5	-0.85	2423476320	160066	24.84	15240	15260	15060	19850	10690	15270	15139.66	3.30	0	857	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7365	12.25	1.00	12	0.33	1236.00	15082.00	27800	20230622	-45.54	7910	20230316	91.40	27800	-45.54	20230622	7910	91.40	20230316	27800	-45.54	20230622	7910	91.40	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
129	20230906	090655	00	50.00	KOSPI		화학	N	N	N	N	50	N	15180	-90	5	-0.59	457647100	30125	4.68	15240	15260	15140	19850	10690	15270	15188.88	3.30	0	-151	15596	15432	15176	15012	14756	15515	15095	243	4580	500	9460	10	1	48648709	7385	12.28	1.01	12	0.06	1236.00	15082.00	27800	20230622	-45.40	7910	20230316	91.91	27800	-45.40	20230622	7910	91.91	20230316	27800	-45.40	20230622	7910	91.91	20230316	2.99	N	161000	500	243 억		1606425	N	N	20	N	00	N
130	20230905	160656	00	50.00	KOSPI		화학	N	N	N	N	50	N	15270	60	2	0.39	9526644330	631219	39.59	15100	15340	14920	19770	10650	15210	15092.07	3.39	0	20674	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7429	12.35	1.01	12	1.30	1236.00	15082.00	27800	20230622	-45.07	7910	20230316	93.05	27800	-45.07	20230622	7910	93.05	20230316	27800	-45.07	20230622	7910	93.05	20230316	3.03	N	161000	500	243 억		1650730	N	N	20	N	00	N
131	20230905	150706	00	50.00	KOSPI		화학	N	N	N	N	50	N	15220	10	2	0.07	9156024240	606936	38.07	15100	15340	14920	19770	10650	15210	15085.61	3.39	0	18237	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7404	12.31	1.01	12	1.25	1236.00	15082.00	27800	20230622	-45.25	7910	20230316	92.41	27800	-45.25	20230622	7910	92.41	20230316	27800	-45.25	20230622	7910	92.41	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
132	20230905	140706	00	50.00	KOSPI		화학	N	N	N	N	50	N	15220	10	2	0.07	7890123810	524072	32.87	15100	15310	14920	19770	10650	15210	15055.36	3.39	0	11299	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7404	12.31	1.01	12	1.08	1236.00	15082.00	27800	20230622	-45.25	7910	20230316	92.41	27800	-45.25	20230622	7910	92.41	20230316	27800	-45.25	20230622	7910	92.41	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
133	20230905	130647	00	50.00	KOSPI		화학	N	N	N	N	50	N	15090	-120	5	-0.79	6364750240	423885	26.59	15100	15160	14920	19770	10650	15210	15015.18	3.39	0	4187	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7341	12.21	1.00	12	0.87	1236.00	15082.00	27800	20230622	-45.72	7910	20230316	90.77	27800	-45.72	20230622	7910	90.77	20230316	27800	-45.72	20230622	7910	90.77	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
134	20230905	120651	00	50.00	KOSPI		화학	N	N	N	N	50	N	15010	-200	5	-1.31	5954871620	396672	24.88	15100	15160	14920	19770	10650	15210	15011.97	3.39	0	1563	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7302	12.14	1.00	12	0.82	1236.00	15082.00	27800	20230622	-46.01	7910	20230316	89.76	27800	-46.01	20230622	7910	89.76	20230316	27800	-46.01	20230622	7910	89.76	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
135	20230905	110657	00	50.00	KOSPI		화학	N	N	N	N	50	N	15020	-190	5	-1.25	5333733080	355284	22.29	15100	15160	14920	19770	10650	15210	15012.47	3.39	0	1060	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7307	12.15	1.00	12	0.73	1236.00	15082.00	27800	20230622	-45.97	7910	20230316	89.89	27800	-45.97	20230622	7910	89.89	20230316	27800	-45.97	20230622	7910	89.89	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
136	20230905	100647	00	50.00	KOSPI		화학	N	N	N	N	50	N	14950	-260	5	-1.71	4211930610	280702	17.61	15100	15160	14920	19770	10650	15210	15004.83	3.39	0	750	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7273	12.10	0.99	12	0.58	1236.00	15082.00	27800	20230622	-46.22	7910	20230316	89.00	27800	-46.22	20230622	7910	89.00	20230316	27800	-46.22	20230622	7910	89.00	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
137	20230905	090646	00	50.00	KOSPI		화학	N	N	N	N	50	N	15050	-160	5	-1.05	1144645920	75935	4.76	15100	15160	15010	19770	10650	15210	15073.64	3.39	0	-690	16190	15700	15430	14940	14670	15565	14805	243	4560	500	9430	10	1	48648709	7322	12.18	1.00	12	0.16	1236.00	15082.00	27800	20230622	-45.86	7910	20230316	90.27	27800	-45.86	20230622	7910	90.27	20230316	27800	-45.86	20230622	7910	90.27	20230316	3.03	N	161000	500	243 억		1650730	N	N	140	N	00	N
138	20230904	160645	00	50.00	KOSPI		화학	N	N	N	N	50	N	15210	-220	5	-1.43	24423922020	1568139	156.97	15700	15920	15160	20050	10810	15430	15576.63	3.82	0	-54954	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7399	12.31	1.01	12	3.22	1236.00	15082.00	27800	20230622	-45.29	7910	20230316	92.29	27800	-45.29	20230622	7910	92.29	20230316	27800	-45.29	20230622	7910	92.29	20230316	2.65	N	161000	500	243 억		1859034	N	N	140	N	00	N
139	20230904	150637	00	50.00	KOSPI		화학	N	N	N	N	50	N	15240	-190	5	-1.23	23212440080	1488561	149.00	15700	15920	15160	20050	10810	15430	15593.89	3.82	0	-56740	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7414	12.33	1.01	12	3.06	1236.00	15082.00	27800	20230622	-45.18	7910	20230316	92.67	27800	-45.18	20230622	7910	92.67	20230316	27800	-45.18	20230622	7910	92.67	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
140	20230904	140631	00	50.00	KOSPI		화학	N	N	N	N	50	N	15210	-220	5	-1.43	21390755510	1368961	137.03	15700	15920	15160	20050	10810	15430	15625.55	3.82	0	-53427	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7399	12.31	1.01	12	2.81	1236.00	15082.00	27800	20230622	-45.29	7910	20230316	92.29	27800	-45.29	20230622	7910	92.29	20230316	27800	-45.29	20230622	7910	92.29	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
141	20230904	130642	00	50.00	KOSPI		화학	N	N	N	N	50	N	15180	-250	5	-1.62	20738619830	1326151	132.74	15700	15920	15160	20050	10810	15430	15638.21	3.82	0	-52649	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7385	12.28	1.01	12	2.73	1236.00	15082.00	27800	20230622	-45.40	7910	20230316	91.91	27800	-45.40	20230622	7910	91.91	20230316	27800	-45.40	20230622	7910	91.91	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
142	20230904	120629	00	50.00	KOSPI		화학	N	N	N	N	50	N	15260	-170	5	-1.10	19641553140	1254015	125.52	15700	15920	15160	20050	10810	15430	15662.95	3.82	0	-51978	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7424	12.35	1.01	12	2.58	1236.00	15082.00	27800	20230622	-45.11	7910	20230316	92.92	27800	-45.11	20230622	7910	92.92	20230316	27800	-45.11	20230622	7910	92.92	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
143	20230904	110621	00	50.00	KOSPI		화학	N	N	N	N	50	N	15270	-160	5	-1.04	18814552470	1199755	120.09	15700	15920	15160	20050	10810	15430	15682.01	3.82	0	-47902	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7429	12.35	1.01	12	2.47	1236.00	15082.00	27800	20230622	-45.07	7910	20230316	93.05	27800	-45.07	20230622	7910	93.05	20230316	27800	-45.07	20230622	7910	93.05	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
144	20230904	100626	00	50.00	KOSPI		화학	N	N	N	N	50	N	15370	-60	5	-0.39	16664002160	1058830	105.99	15700	15920	15370	20050	10810	15430	15738.15	3.82	0	-43382	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7477	12.44	1.02	12	2.18	1236.00	15082.00	27800	20230622	-44.71	7910	20230316	94.31	27800	-44.71	20230622	7910	94.31	20230316	27800	-44.71	20230622	7910	94.31	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
145	20230904	090636	00	50.00	KOSPI		화학	N	N	N	N	50	N	15760	330	2	2.14	5601320050	354798	35.51	15700	15920	15650	20050	10810	15430	15787.42	3.82	0	22772	16136	15782	15536	15182	14936	15660	15060	243	4620	500	9560	10	1	48648709	7667	12.75	1.04	12	0.73	1236.00	15082.00	27800	20230622	-43.31	7910	20230316	99.24	27800	-43.31	20230622	7910	99.24	20230316	27800	-43.31	20230622	7910	99.24	20230316	2.65	N	161000	500	243 억		1859034	N	N	15	N	00	N
146	20230901	160626	00	50.00	KOSPI		화학	N	N	N	N	50	N	15430	-350	5	-2.22	14722882160	954848	27.56	15780	15890	15290	20500	11050	15780	15418.92	3.98	0	21401	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7506	12.48	1.02	12	1.96	1236.00	15082.00	27800	20230622	-44.50	7910	20230316	95.07	27800	-44.50	20230622	7910	95.07	20230316	27800	-44.50	20230622	7910	95.07	20230316	2.50	N	161000	500	243 억		1934652	N	N	15	N	00	N
147	20230901	150633	00	50.00	KOSPI		화학	N	N	N	N	50	N	15430	-350	5	-2.22	14076121430	912926	26.35	15780	15890	15290	20500	11050	15780	15418.53	3.98	0	22168	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7506	12.48	1.02	12	1.88	1236.00	15082.00	27800	20230622	-44.50	7910	20230316	95.07	27800	-44.50	20230622	7910	95.07	20230316	27800	-44.50	20230622	7910	95.07	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
148	20230901	140637	00	50.00	KOSPI		화학	N	N	N	N	50	N	15370	-410	5	-2.60	12365854090	801747	23.14	15780	15890	15290	20500	11050	15780	15423.45	3.98	0	1947	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7477	12.44	1.02	12	1.65	1236.00	15082.00	27800	20230622	-44.71	7910	20230316	94.31	27800	-44.71	20230622	7910	94.31	20230316	27800	-44.71	20230622	7910	94.31	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
149	20230901	130620	00	50.00	KOSPI		화학	N	N	N	N	50	N	15370	-410	5	-2.60	11479468870	744095	21.48	15780	15890	15290	20500	11050	15780	15427.23	3.98	0	3438	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7477	12.44	1.02	12	1.53	1236.00	15082.00	27800	20230622	-44.71	7910	20230316	94.31	27800	-44.71	20230622	7910	94.31	20230316	27800	-44.71	20230622	7910	94.31	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
150	20230901	120624	00	50.00	KOSPI		화학	N	N	N	N	50	N	15350	-430	5	-2.72	10837775100	702342	20.27	15780	15890	15290	20500	11050	15780	15430.70	3.98	0	10264	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7468	12.42	1.02	12	1.44	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
151	20230901	110628	00	50.00	KOSPI		화학	N	N	N	N	50	N	15320	-460	5	-2.92	9637741410	624092	18.02	15780	15890	15290	20500	11050	15780	15442.60	3.98	0	12571	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7453	12.39	1.02	12	1.28	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	27800	-44.89	20230622	7910	93.68	20230316	27800	-44.89	20230622	7910	93.68	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
152	20230901	100621	00	50.00	KOSPI		화학	N	N	N	N	50	N	15330	-450	5	-2.85	6348864870	410872	11.86	15780	15890	15290	20500	11050	15780	15451.84	3.98	0	9484	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7458	12.40	1.02	12	0.84	1236.00	15082.00	27800	20230622	-44.86	7910	20230316	93.81	27800	-44.86	20230622	7910	93.81	20230316	27800	-44.86	20230622	7910	93.81	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N
153	20230901	090613	00	50.00	KOSPI		화학	N	N	N	N	50	N	15650	-130	5	-0.82	658191290	41942	1.21	15780	15890	15550	20500	11050	15780	15692.03	3.98	0	-5122	17493	16636	16183	15326	14873	16410	15100	243	4720	500	9780	10	1	48648709	7614	12.66	1.04	12	0.09	1236.00	15082.00	27800	20230622	-43.71	7910	20230316	97.85	27800	-43.71	20230622	7910	97.85	20230316	27800	-43.71	20230622	7910	97.85	20230316	2.50	N	161000	500	243 억		1934652	N	N	5	N	00	N