KissMeData/001550/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12990	150	2	1.17	630333160	48722	101.98	12550	13270	12530	16690	8990	12840	12937.23	0.29	743	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	674	7.81	1.10	12	0.94	1664.00	11841.00	18480	20230127	-29.71	12530	20230927	3.67	18480	-29.71	20230127	12530	3.67	20230927	18480	-29.71	20230127	12530	3.67	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
3	20230927	150123	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13000	160	2	1.25	579877580	44832	93.84	12550	13270	12530	16690	8990	12840	12934.46	0.29	596	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	675	7.81	1.10	12	0.86	1664.00	11841.00	18480	20230127	-29.65	12530	20230927	3.75	18480	-29.65	20230127	12530	3.75	20230927	18480	-29.65	20230127	12530	3.75	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
4	20230927	140122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12870	30	2	0.23	407634500	31601	66.15	12550	13270	12530	16690	8990	12840	12899.42	0.29	402	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	668	7.73	1.09	12	0.61	1664.00	11841.00	18480	20230127	-30.36	12530	20230927	2.71	18480	-30.36	20230127	12530	2.71	20230927	18480	-30.36	20230127	12530	2.71	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
5	20230927	130122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12830	-10	5	-0.08	393588010	30508	63.86	12550	13270	12530	16690	8990	12840	12901.14	0.29	323	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	666	7.71	1.08	12	0.59	1664.00	11841.00	18480	20230127	-30.57	12530	20230927	2.39	18480	-30.57	20230127	12530	2.39	20230927	18480	-30.57	20230127	12530	2.39	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
6	20230927	120122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12840	0	3	0.00	363930680	28198	59.02	12550	13270	12530	16690	8990	12840	12906.26	0.29	513	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	667	7.72	1.08	12	0.54	1664.00	11841.00	18480	20230127	-30.52	12530	20230927	2.47	18480	-30.52	20230127	12530	2.47	20230927	18480	-30.52	20230127	12530	2.47	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
7	20230927	110121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12890	50	2	0.39	329386720	25510	53.40	12550	13270	12530	16690	8990	12840	12912.06	0.29	585	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	669	7.75	1.09	12	0.49	1664.00	11841.00	18480	20230127	-30.25	12530	20230927	2.87	18480	-30.25	20230127	12530	2.87	20230927	18480	-30.25	20230127	12530	2.87	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
8	20230927	100121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12850	10	2	0.08	132179190	10397	21.76	12550	13160	12530	16690	8990	12840	12713.20	0.29	697	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	667	7.72	1.09	12	0.20	1664.00	11841.00	18480	20230127	-30.47	12530	20230927	2.55	18480	-30.47	20230127	12530	2.55	20230927	18480	-30.47	20230127	12530	2.55	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
9	20230927	090123	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12740	-100	5	-0.78	25703990	2048	4.29	12550	12770	12530	16690	8990	12840	12550.78	0.29	-177	13426	13132	12976	12682	12526	13055	12605	260	3850	5000	8980	10	1	5192239	661	7.66	1.08	12	0.04	1664.00	11841.00	18480	20230127	-31.06	12530	20230927	1.68	18480	-31.06	20230127	12530	1.68	20230927	18480	-31.06	20230127	12530	1.68	20230927	3.21	N	001550	5000	259 억	14899	N	N	0	N	N
10	20230926	160122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12840	-210	5	-1.61	606603580	46891	47.71	13100	13270	12820	16960	9140	13050	12936.57	0.30	-485	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	667	7.72	1.08	12	0.90	1664.00	11841.00	18480	20230127	-30.52	12820	20230926	0.16	18480	-30.52	20230127	12820	0.16	20230926	18480	-30.52	20230127	12820	0.16	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
11	20230926	150122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12860	-190	5	-1.46	559045350	43191	43.95	13100	13270	12820	16960	9140	13050	12943.56	0.30	-13	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	668	7.73	1.09	12	0.83	1664.00	11841.00	18480	20230127	-30.41	12820	20230926	0.31	18480	-30.41	20230127	12820	0.31	20230926	18480	-30.41	20230127	12820	0.31	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
12	20230926	140121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12900	-150	5	-1.15	489826870	37813	38.47	13100	13270	12820	16960	9140	13050	12953.93	0.30	414	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	670	7.75	1.09	12	0.73	1664.00	11841.00	18480	20230127	-30.19	12820	20230926	0.62	18480	-30.19	20230127	12820	0.62	20230926	18480	-30.19	20230127	12820	0.62	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
13	20230926	130122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12910	-140	5	-1.07	415233060	32010	32.57	13100	13270	12820	16960	9140	13050	12971.98	0.30	382	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	670	7.76	1.09	12	0.62	1664.00	11841.00	18480	20230127	-30.14	12820	20230926	0.70	18480	-30.14	20230127	12820	0.70	20230926	18480	-30.14	20230127	12820	0.70	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
14	20230926	120122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12920	-130	5	-1.00	394978170	30443	30.98	13100	13270	12820	16960	9140	13050	12974.35	0.30	384	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	671	7.76	1.09	12	0.59	1664.00	11841.00	18480	20230127	-30.09	12820	20230926	0.78	18480	-30.09	20230127	12820	0.78	20230926	18480	-30.09	20230127	12820	0.78	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
15	20230926	110122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12900	-150	5	-1.15	350243390	26978	27.45	13100	13270	12820	16960	9140	13050	12982.56	0.30	419	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	670	7.75	1.09	12	0.52	1664.00	11841.00	18480	20230127	-30.19	12820	20230926	0.62	18480	-30.19	20230127	12820	0.62	20230926	18480	-30.19	20230127	12820	0.62	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
16	20230926	100121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12900	-150	5	-1.15	292680970	22508	22.90	13100	13270	12820	16960	9140	13050	13003.42	0.30	694	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	670	7.75	1.09	12	0.43	1664.00	11841.00	18480	20230127	-30.19	12820	20230926	0.62	18480	-30.19	20230127	12820	0.62	20230926	18480	-30.19	20230127	12820	0.62	20230926	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
17	20230926	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13130	80	2	0.61	5163590	394	0.40	13100	13130	13100	16960	9140	13050	13105.56	0.30	-33	13823	13436	13243	12856	12663	13340	12760	260	3910	5000	9130	10	1	5192239	682	7.89	1.11	12	0.01	1664.00	11841.00	18480	20230127	-28.95	12920	20230817	1.63	18480	-28.95	20230127	12920	1.63	20230817	18480	-28.95	20230127	12920	1.63	20230817	3.28	N	001550	5000	259 억	15399	N	N	2	N	N
18	20230925	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13050	-580	5	-4.26	1279290830	96524	236.34	13630	13630	13050	17710	9550	13630	13254.91	0.34	-1407	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	678	7.84	1.10	12	1.86	1664.00	11841.00	18480	20230127	-29.38	12920	20230817	1.01	18480	-29.38	20230127	12920	1.01	20230817	18480	-29.38	20230127	12920	1.01	20230817	3.32	N	001550	5000	259 억	17844	N	N	2	N	N
19	20230925	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13100	-530	5	-3.89	1154498430	86980	212.97	13630	13630	13100	17710	9550	13630	13272.86	0.34	-1714	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	680	7.87	1.11	12	1.68	1664.00	11841.00	18480	20230127	-29.11	12920	20230817	1.39	18480	-29.11	20230127	12920	1.39	20230817	18480	-29.11	20230127	12920	1.39	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
20	20230925	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13180	-450	5	-3.30	956811140	71919	176.10	13630	13630	13130	17710	9550	13630	13303.69	0.34	2929	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	684	7.92	1.11	12	1.39	1664.00	11841.00	18480	20230127	-28.68	12920	20230817	2.01	18480	-28.68	20230127	12920	2.01	20230817	18480	-28.68	20230127	12920	2.01	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
21	20230925	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13210	-420	5	-3.08	908705010	68273	167.17	13630	13630	13130	17710	9550	13630	13309.55	0.34	4290	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	686	7.94	1.12	12	1.31	1664.00	11841.00	18480	20230127	-28.52	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	18480	-28.52	20230127	12920	2.24	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
22	20230925	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13210	-420	5	-3.08	788491520	59155	144.84	13630	13630	13180	17710	9550	13630	13328.89	0.34	4161	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	686	7.94	1.12	12	1.14	1664.00	11841.00	18480	20230127	-28.52	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	18480	-28.52	20230127	12920	2.24	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
23	20230925	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13300	-330	5	-2.42	623379860	46666	114.26	13630	13630	13200	17710	9550	13630	13357.92	0.34	1351	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	691	7.99	1.12	12	0.90	1664.00	11841.00	18480	20230127	-28.03	12920	20230817	2.94	18480	-28.03	20230127	12920	2.94	20230817	18480	-28.03	20230127	12920	2.94	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
24	20230925	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13420	-210	5	-1.54	246626940	18292	44.79	13630	13630	13380	17710	9550	13630	13482.21	0.34	964	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	697	8.06	1.13	12	0.35	1664.00	11841.00	18480	20230127	-27.38	12920	20230817	3.87	18480	-27.38	20230127	12920	3.87	20230817	18480	-27.38	20230127	12920	3.87	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
25	20230925	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13500	-130	5	-0.95	22776490	1676	4.10	13630	13630	13500	17710	9550	13630	13588.04	0.34	-796	13963	13796	13613	13446	13263	13880	13530	260	4080	5000	9540	10	1	5192239	701	8.11	1.14	12	0.03	1664.00	11841.00	18480	20230127	-26.95	12920	20230817	4.49	18480	-26.95	20230127	12920	4.49	20230817	18480	-26.95	20230127	12920	4.49	20230817	3.32	N	001550	5000	259 억	17844	N	N	1	N	N
26	20230922	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13630	-200	5	-1.45	551912350	40500	60.62	13450	13780	13430	17970	9690	13830	13627.46	0.32	1487	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	708	8.19	1.15	12	0.78	1664.00	11841.00	18480	20230127	-26.24	12920	20230817	5.50	18480	-26.24	20230127	12920	5.50	20230817	18480	-26.24	20230127	12920	5.50	20230817	3.41	N	001550	5000	259 억	16476	N	N	1	N	N
27	20230922	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13610	-220	5	-1.59	515002030	37787	56.56	13450	13780	13430	17970	9690	13830	13629.08	0.32	1490	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	707	8.18	1.15	12	0.73	1664.00	11841.00	18480	20230127	-26.35	12920	20230817	5.34	18480	-26.35	20230127	12920	5.34	20230817	18480	-26.35	20230127	12920	5.34	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
28	20230922	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13680	-150	5	-1.08	445039960	32660	48.89	13450	13780	13430	17970	9690	13830	13626.45	0.32	1995	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	710	8.22	1.16	12	0.63	1664.00	11841.00	18480	20230127	-25.97	12920	20230817	5.88	18480	-25.97	20230127	12920	5.88	20230817	18480	-25.97	20230127	12920	5.88	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
29	20230922	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13730	-100	5	-0.72	415978830	30540	45.71	13450	13780	13430	17970	9690	13830	13620.79	0.32	1581	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	713	8.25	1.16	12	0.59	1664.00	11841.00	18480	20230127	-25.70	12920	20230817	6.27	18480	-25.70	20230127	12920	6.27	20230817	18480	-25.70	20230127	12920	6.27	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
30	20230922	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13700	-130	5	-0.94	377926850	27765	41.56	13450	13780	13430	17970	9690	13830	13611.63	0.32	1204	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	711	8.23	1.16	12	0.53	1664.00	11841.00	18480	20230127	-25.87	12920	20230817	6.04	18480	-25.87	20230127	12920	6.04	20230817	18480	-25.87	20230127	12920	6.04	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
31	20230922	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13710	-120	5	-0.87	315208200	23198	34.72	13450	13760	13430	17970	9690	13830	13587.73	0.32	725	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	712	8.24	1.16	12	0.45	1664.00	11841.00	18480	20230127	-25.81	12920	20230817	6.11	18480	-25.81	20230127	12920	6.11	20230817	18480	-25.81	20230127	12920	6.11	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
32	20230922	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13690	-140	5	-1.01	263608660	19433	29.09	13450	13760	13430	17970	9690	13830	13565.00	0.32	-1253	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	711	8.23	1.16	12	0.37	1664.00	11841.00	18480	20230127	-25.92	12920	20230817	5.96	18480	-25.92	20230127	12920	5.96	20230817	18480	-25.92	20230127	12920	5.96	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
33	20230922	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13540	-290	5	-2.10	83413690	6201	9.28	13450	13640	13430	17970	9690	13830	13451.65	0.32	1065	14310	14070	13950	13710	13590	14010	13650	260	4140	5000	9680	10	1	5192239	703	8.14	1.14	12	0.12	1664.00	11841.00	18480	20230127	-26.73	12920	20230817	4.80	18480	-26.73	20230127	12920	4.80	20230817	18480	-26.73	20230127	12920	4.80	20230817	3.41	N	001550	5000	259 억	16476	N	N	0	N	N
34	20230921	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13830	-420	5	-2.95	924415580	66291	62.45	14160	14190	13830	18520	9980	14250	13944.90	0.34	-419	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	718	8.31	1.17	12	1.28	1664.00	11841.00	18480	20230127	-25.16	12920	20230817	7.04	18480	-25.16	20230127	12920	7.04	20230817	18480	-25.16	20230127	12920	7.04	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
35	20230921	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13950	-300	5	-2.11	840379990	60229	56.74	14160	14190	13850	18520	9980	14250	13953.07	0.34	-102	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	724	8.38	1.18	12	1.16	1664.00	11841.00	18480	20230127	-24.51	12920	20230817	7.97	18480	-24.51	20230127	12920	7.97	20230817	18480	-24.51	20230127	12920	7.97	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
36	20230921	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13880	-370	5	-2.60	724446370	51881	48.88	14160	14190	13870	18520	9980	14250	13963.61	0.34	551	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	721	8.34	1.17	12	1.00	1664.00	11841.00	18480	20230127	-24.89	12920	20230817	7.43	18480	-24.89	20230127	12920	7.43	20230817	18480	-24.89	20230127	12920	7.43	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
37	20230921	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13900	-350	5	-2.46	630651220	45127	42.51	14160	14190	13870	18520	9980	14250	13975.02	0.34	1037	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	722	8.35	1.17	12	0.87	1664.00	11841.00	18480	20230127	-24.78	12920	20230817	7.59	18480	-24.78	20230127	12920	7.59	20230817	18480	-24.78	20230127	12920	7.59	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
38	20230921	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13880	-370	5	-2.60	474816490	34008	32.04	14160	14170	13870	18520	9980	14250	13961.90	0.34	2885	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	721	8.34	1.17	12	0.65	1664.00	11841.00	18480	20230127	-24.89	12920	20230817	7.43	18480	-24.89	20230127	12920	7.43	20230817	18480	-24.89	20230127	12920	7.43	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
39	20230921	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13940	-310	5	-2.18	403180640	28859	27.19	14160	14170	13870	18520	9980	14250	13970.70	0.34	3449	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	724	8.38	1.18	12	0.56	1664.00	11841.00	18480	20230127	-24.57	12920	20230817	7.89	18480	-24.57	20230127	12920	7.89	20230817	18480	-24.57	20230127	12920	7.89	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
40	20230921	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14000	-250	5	-1.75	307825810	22020	20.74	14160	14170	13870	18520	9980	14250	13979.36	0.34	2251	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	727	8.41	1.18	12	0.42	1664.00	11841.00	18480	20230127	-24.24	12920	20230817	8.36	18480	-24.24	20230127	12920	8.36	20230817	18480	-24.24	20230127	12920	8.36	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
41	20230921	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14110	-140	5	-0.98	27749030	1961	1.85	14160	14170	14110	18520	9980	14250	14150.40	0.34	-338	15030	14640	14370	13980	13710	14505	13845	260	4270	5000	9970	10	1	5192239	733	8.48	1.19	12	0.04	1664.00	11841.00	18480	20230127	-23.65	12920	20230817	9.21	18480	-23.65	20230127	12920	9.21	20230817	18480	-23.65	20230127	12920	9.21	20230817	3.25	N	001550	5000	259 억	17576	N	N	2	N	N
42	20230920	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14250	-20	5	-0.14	1516070080	105389	89.57	14280	14760	14100	18550	9990	14270	14385.77	0.39	-1946	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	740	8.56	1.20	12	2.03	1664.00	11841.00	18480	20230127	-22.89	12920	20230817	10.29	18480	-22.89	20230127	12920	10.29	20230817	18480	-22.89	20230127	12920	10.29	20230817	3.37	N	001550	5000	259 억	20096	N	N	2	N	N
43	20230920	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14110	-160	5	-1.12	1417912410	98468	83.69	14280	14760	14100	18550	9990	14270	14400.06	0.39	-2170	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	733	8.48	1.19	12	1.90	1664.00	11841.00	18480	20230127	-23.65	12920	20230817	9.21	18480	-23.65	20230127	12920	9.21	20230817	18480	-23.65	20230127	12920	9.21	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
44	20230920	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14200	-70	5	-0.49	1231345520	85289	72.49	14280	14760	14200	18550	9990	14270	14437.83	0.39	-2615	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	737	8.53	1.20	12	1.64	1664.00	11841.00	18480	20230127	-23.16	12920	20230817	9.91	18480	-23.16	20230127	12920	9.91	20230817	18480	-23.16	20230127	12920	9.91	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
45	20230920	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14340	70	2	0.49	1151750500	79700	67.74	14280	14760	14200	18550	9990	14270	14451.65	0.39	-1701	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	745	8.62	1.21	12	1.53	1664.00	11841.00	18480	20230127	-22.40	12920	20230817	10.99	18480	-22.40	20230127	12920	10.99	20230817	18480	-22.40	20230127	12920	10.99	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
46	20230920	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14270	0	3	0.00	1022567120	70681	60.07	14280	14760	14200	18550	9990	14270	14468.06	0.39	-5310	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	741	8.58	1.21	12	1.36	1664.00	11841.00	18480	20230127	-22.78	12920	20230817	10.45	18480	-22.78	20230127	12920	10.45	20230817	18480	-22.78	20230127	12920	10.45	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
47	20230920	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14210	-60	5	-0.42	953562280	65847	55.97	14280	14760	14200	18550	9990	14270	14482.30	0.39	-3822	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	738	8.54	1.20	12	1.27	1664.00	11841.00	18480	20230127	-23.11	12920	20230817	9.98	18480	-23.11	20230127	12920	9.98	20230817	18480	-23.11	20230127	12920	9.98	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
48	20230920	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14390	120	2	0.84	795549830	54777	46.56	14280	14760	14280	18550	9990	14270	14524.60	0.39	-920	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	747	8.65	1.22	12	1.05	1664.00	11841.00	18480	20230127	-22.13	12920	20230817	11.38	18480	-22.13	20230127	12920	11.38	20230817	18480	-22.13	20230127	12920	11.38	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
49	20230920	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14420	150	2	1.05	48634660	3392	2.88	14280	14430	14280	18550	9990	14270	14343.51	0.39	772	15330	14800	14450	13920	13570	14625	13745	260	4280	5000	9980	10	1	5192239	749	8.67	1.22	12	0.07	1664.00	11841.00	18480	20230127	-21.97	12920	20230817	11.61	18480	-21.97	20230127	12920	11.61	20230817	18480	-21.97	20230127	12920	11.61	20230817	3.37	N	001550	5000	259 억	20096	N	N	1	N	N
50	20230919	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14270	-730	5	-4.87	1680176090	116159	53.70	14900	14980	14100	19500	10500	15000	14464.67	0.30	3337	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	741	8.58	1.21	12	2.24	1664.00	11841.00	18480	20230127	-22.78	12920	20230817	10.45	18480	-22.78	20230127	12920	10.45	20230817	18480	-22.78	20230127	12920	10.45	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
51	20230919	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14210	-790	5	-5.27	1474338060	101728	47.03	14900	14980	14100	19500	10500	15000	14492.94	0.30	1475	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	738	8.54	1.20	12	1.96	1664.00	11841.00	18480	20230127	-23.11	12920	20230817	9.98	18480	-23.11	20230127	12920	9.98	20230817	18480	-23.11	20230127	12920	9.98	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
52	20230919	140116	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14290	-710	5	-4.73	1196932690	82212	38.01	14900	14980	14240	19500	10500	15000	14559.10	0.30	1413	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	742	8.59	1.21	12	1.58	1664.00	11841.00	18480	20230127	-22.67	12920	20230817	10.60	18480	-22.67	20230127	12920	10.60	20230817	18480	-22.67	20230127	12920	10.60	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
53	20230919	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14280	-720	5	-4.80	1011960480	69248	32.02	14900	14980	14260	19500	10500	15000	14613.57	0.30	-115	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	741	8.58	1.21	12	1.33	1664.00	11841.00	18480	20230127	-22.73	12920	20230817	10.53	18480	-22.73	20230127	12920	10.53	20230817	18480	-22.73	20230127	12920	10.53	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
54	20230919	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14440	-560	5	-3.73	856609610	58433	27.02	14900	14980	14410	19500	10500	15000	14659.69	0.30	1795	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	750	8.68	1.22	12	1.13	1664.00	11841.00	18480	20230127	-21.86	12920	20230817	11.76	18480	-21.86	20230127	12920	11.76	20230817	18480	-21.86	20230127	12920	11.76	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
55	20230919	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14670	-330	5	-2.20	633970290	43055	19.91	14900	14980	14500	19500	10500	15000	14724.66	0.30	633	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	762	8.82	1.24	12	0.83	1664.00	11841.00	18480	20230127	-20.62	12920	20230817	13.54	18480	-20.62	20230127	12920	13.54	20230817	18480	-20.62	20230127	12920	13.54	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
56	20230919	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14570	-430	5	-2.87	526912600	35706	16.51	14900	14980	14520	19500	10500	15000	14756.98	0.30	-499	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	757	8.76	1.23	12	0.69	1664.00	11841.00	18480	20230127	-21.16	12920	20230817	12.77	18480	-21.16	20230127	12920	12.77	20230817	18480	-21.16	20230127	12920	12.77	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
57	20230919	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14950	-50	5	-0.33	39249250	2633	1.22	14900	14960	14900	19500	10500	15000	14906.67	0.30	-344	16100	15550	15200	14650	14300	15375	14475	260	4500	5000	10500	10	1	5192239	776	8.98	1.26	12	0.05	1664.00	11841.00	18480	20230127	-19.10	12920	20230817	15.71	18480	-19.10	20230127	12920	15.71	20230817	18480	-19.10	20230127	12920	15.71	20230817	3.04	N	001550	5000	259 억	15726	N	N	1	N	N
58	20230918	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15000	10	2	0.07	3266408100	213594	66.75	15060	15750	14850	19480	10500	14990	15294.41	0.11	9696	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	779	9.01	1.27	12	4.11	1664.00	11841.00	18480	20230127	-18.83	12920	20230817	16.10	18480	-18.83	20230127	12920	16.10	20230817	18480	-18.83	20230127	12920	16.10	20230817	3.17	N	001550	5000	259 억	5935	N	N	1	N	N
59	20230918	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14870	-120	5	-0.80	3125786300	204203	63.82	15060	15750	14850	19480	10500	14990	15307.59	0.11	10093	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	772	8.94	1.26	12	3.93	1664.00	11841.00	18480	20230127	-19.53	12920	20230817	15.09	18480	-19.53	20230127	12920	15.09	20230817	18480	-19.53	20230127	12920	15.09	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
60	20230918	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14910	-80	5	-0.53	2956339290	192844	60.27	15060	15750	14850	19480	10500	14990	15330.60	0.11	10328	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	774	8.96	1.26	12	3.71	1664.00	11841.00	18480	20230127	-19.32	12920	20230817	15.40	18480	-19.32	20230127	12920	15.40	20230817	18480	-19.32	20230127	12920	15.40	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
61	20230918	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14940	-50	5	-0.33	2852808730	185906	58.10	15060	15750	14850	19480	10500	14990	15345.86	0.11	10446	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	776	8.98	1.26	12	3.58	1664.00	11841.00	18480	20230127	-19.16	12920	20230817	15.63	18480	-19.16	20230127	12920	15.63	20230817	18480	-19.16	20230127	12920	15.63	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
62	20230918	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15150	160	2	1.07	2555325390	165991	51.87	15060	15750	15060	19480	10500	14990	15394.90	0.11	9375	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	787	9.10	1.28	12	3.20	1664.00	11841.00	18480	20230127	-18.02	12920	20230817	17.26	18480	-18.02	20230127	12920	17.26	20230817	18480	-18.02	20230127	12920	17.26	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
63	20230918	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15200	210	2	1.40	2428965010	157660	49.27	15060	15750	15060	19480	10500	14990	15406.94	0.11	12472	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	789	9.13	1.28	12	3.04	1664.00	11841.00	18480	20230127	-17.75	12920	20230817	17.65	18480	-17.75	20230127	12920	17.65	20230817	18480	-17.75	20230127	12920	17.65	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
64	20230918	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15320	330	2	2.20	2221411880	144024	45.01	15060	15750	15060	19480	10500	14990	15424.57	0.11	15024	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	795	9.21	1.29	12	2.77	1664.00	11841.00	18480	20230127	-17.10	12920	20230817	18.58	18480	-17.10	20230127	12920	18.58	20230817	18480	-17.10	20230127	12920	18.58	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
65	20230918	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15390	400	2	2.67	258662810	16945	5.30	15060	15420	15060	19480	10500	14990	15268.49	0.11	1591	16330	15660	15250	14580	14170	15455	14375	260	4490	5000	10490	10	1	5192239	799	9.25	1.30	12	0.33	1664.00	11841.00	18480	20230127	-16.72	12920	20230817	19.12	18480	-16.72	20230127	12920	19.12	20230817	18480	-16.72	20230127	12920	19.12	20230817	3.17	N	001550	5000	259 억	5935	N	N	2	N	N
66	20230915	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14990	-20	5	-0.13	4811605450	317292	57.69	15570	15920	14840	19510	10510	15010	15165.31	0.78	-31354	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	778	9.01	1.27	12	6.11	1664.00	11841.00	18480	20230127	-18.89	12920	20230817	16.02	18480	-18.89	20230127	12920	16.02	20230817	18650	-19.62	20220915	12920	16.02	20230817	3.87	N	001550	5000	259 억	40462	N	N	2	N	N
67	20230915	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14900	-110	5	-0.73	4548168230	299658	54.48	15570	15920	14840	19510	10510	15010	15177.86	0.78	-31305	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	774	8.95	1.26	12	5.77	1664.00	11841.00	18480	20230127	-19.37	12920	20230817	15.33	18480	-19.37	20230127	12920	15.33	20230817	18650	-20.11	20220915	12920	15.33	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
68	20230915	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14920	-90	5	-0.60	4319252690	284284	51.69	15570	15920	14840	19510	10510	15010	15193.44	0.78	-31739	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	775	8.97	1.26	12	5.48	1664.00	11841.00	18480	20230127	-19.26	12920	20230817	15.48	18480	-19.26	20230127	12920	15.48	20230817	18650	-20.00	20220915	12920	15.48	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
69	20230915	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14890	-120	5	-0.80	4161404220	273726	49.77	15570	15920	14840	19510	10510	15010	15202.81	0.78	-30484	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	773	8.95	1.26	12	5.27	1664.00	11841.00	18480	20230127	-19.43	12920	20230817	15.25	18480	-19.43	20230127	12920	15.25	20230817	18650	-20.16	20220915	12920	15.25	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
70	20230915	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14960	-50	5	-0.33	3993449800	262473	47.72	15570	15920	14840	19510	10510	15010	15214.71	0.78	-30425	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	777	8.99	1.26	12	5.06	1664.00	11841.00	18480	20230127	-19.05	12920	20230817	15.79	18480	-19.05	20230127	12920	15.79	20230817	18650	-19.79	20220915	12920	15.79	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
71	20230915	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14920	-90	5	-0.60	3637526150	238696	43.40	15570	15920	14860	19510	10510	15010	15239.16	0.78	-28683	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	775	8.97	1.26	12	4.60	1664.00	11841.00	18480	20230127	-19.26	12920	20230817	15.48	18480	-19.26	20230127	12920	15.48	20230817	18650	-20.00	20220915	12920	15.48	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
72	20230915	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15040	30	2	0.20	3231756470	211559	38.47	15570	15920	14860	19510	10510	15010	15275.91	0.78	-30662	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	781	9.04	1.27	12	4.07	1664.00	11841.00	18480	20230127	-18.61	12920	20230817	16.41	18480	-18.61	20230127	12920	16.41	20230817	18650	-19.36	20220915	12920	16.41	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
73	20230915	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15310	300	2	2.00	402861620	26087	4.74	15570	15590	15280	19510	10510	15010	15443.00	0.78	-4061	17536	16272	15586	14322	13636	15930	13980	260	4500	5000	10500	10	1	5192239	795	9.20	1.29	12	0.50	1664.00	11841.00	18480	20230127	-17.15	12920	20230817	18.50	18480	-17.15	20230127	12920	18.50	20230817	18650	-17.91	20220915	12920	18.50	20230817	3.87	N	001550	5000	259 억	40462	N	N	11	N	N
74	20230914	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15010	-830	5	-5.24	8300333070	528632	15.69	16160	16850	14900	20550	11090	15840	15701.57	0.08	34017	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	779	9.02	1.27	12	10.18	1664.00	11841.00	18650	20220915	-19.52	12920	20230817	16.18	18480	-18.78	20230127	12920	16.18	20230817	18650	-19.52	20220915	12920	16.18	20230817	3.80	N	001550	5000	259 억	4002	N	N	11	N	N
75	20230914	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14950	-890	5	-5.62	7989225250	507851	15.08	16160	16850	14900	20550	11090	15840	15730.90	0.08	37607	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	776	8.98	1.26	12	9.78	1664.00	11841.00	18650	20220915	-19.84	12920	20230817	15.71	18480	-19.10	20230127	12920	15.71	20230817	18650	-19.84	20220915	12920	15.71	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
76	20230914	140117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14950	-890	5	-5.62	7730435270	490543	14.56	16160	16850	14900	20550	11090	15840	15758.52	0.08	39025	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	776	8.98	1.26	12	9.45	1664.00	11841.00	18650	20220915	-19.84	12920	20230817	15.71	18480	-19.10	20230127	12920	15.71	20230817	18650	-19.84	20220915	12920	15.71	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
77	20230914	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14970	-870	5	-5.49	7293705890	461451	13.70	16160	16850	14900	20550	11090	15840	15805.84	0.08	40969	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	777	9.00	1.26	12	8.89	1664.00	11841.00	18650	20220915	-19.73	12920	20230817	15.87	18480	-18.99	20230127	12920	15.87	20230817	18650	-19.73	20220915	12920	15.87	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
78	20230914	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15090	-750	5	-4.73	6815382850	429505	12.75	16160	16850	15000	20550	11090	15840	15868.16	0.08	38853	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	784	9.07	1.27	12	8.27	1664.00	11841.00	18650	20220915	-19.09	12920	20230817	16.80	18480	-18.34	20230127	12920	16.80	20230817	18650	-19.09	20220915	12920	16.80	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
79	20230914	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15350	-490	5	-3.09	6122085040	383694	11.39	16160	16850	15230	20550	11090	15840	15956.40	0.08	37125	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	797	9.22	1.30	12	7.39	1664.00	11841.00	18650	20220915	-17.69	12920	20230817	18.81	18480	-16.94	20230127	12920	18.81	20230817	18650	-17.69	20220915	12920	18.81	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
80	20230914	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15570	-270	5	-1.70	5365077400	334479	9.93	16160	16850	15300	20550	11090	15840	16041.61	0.08	28321	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	808	9.36	1.31	12	6.44	1664.00	11841.00	18650	20220915	-16.51	12920	20230817	20.51	18480	-15.75	20230127	12920	20.51	20230817	18650	-16.51	20220915	12920	20.51	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
81	20230914	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16330	490	2	3.09	782191770	48042	1.43	16160	16480	16150	20550	11090	15840	16305.59	0.08	-475	19393	17616	15743	13966	12093	18505	14855	260	4710	5000	11080	10	1	5192239	848	9.81	1.38	12	0.93	1664.00	11841.00	18650	20220915	-12.44	12920	20230817	26.39	18480	-11.63	20230127	12920	26.39	20230817	18650	-12.44	20220915	12920	26.39	20230817	3.80	N	001550	5000	259 억	4002	N	N	0	N	N
82	20230913	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15840	2180	2	15.96	54191161330	3331338	1738.22	13870	17520	13870	17750	9570	13660	16267.37	0.09	-513	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	822	9.52	1.34	12	64.16	1664.00	11841.00	18650	20220915	-15.07	12920	20230817	22.60	18480	-14.29	20230127	12920	22.60	20230817	18800	-15.74	20220913	12920	22.60	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
83	20230913	150117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15930	2270	2	16.62	52373627680	3217499	1678.82	13870	17520	13870	17750	9570	13660	16277.78	0.09	-3833	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	827	9.57	1.35	12	61.97	1664.00	11841.00	18650	20220915	-14.58	12920	20230817	23.30	18480	-13.80	20230127	12920	23.30	20230817	18800	-15.27	20220913	12920	23.30	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
84	20230913	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15730	2070	2	15.15	45368354720	2776159	1448.54	13870	17520	13870	17750	9570	13660	16342.17	0.09	-1543	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	817	9.45	1.33	12	53.47	1664.00	11841.00	18650	20220915	-15.66	12920	20230817	21.75	18480	-14.88	20230127	12920	21.75	20230817	18800	-16.33	20220913	12920	21.75	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
85	20230913	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16420	2760	2	20.20	42758943400	2614968	1364.44	13870	17520	13870	17750	9570	13660	16351.66	0.09	9201	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	853	9.87	1.39	12	50.36	1664.00	11841.00	18650	20220915	-11.96	12920	20230817	27.09	18480	-11.15	20230127	12920	27.09	20230817	18800	-12.66	20220913	12920	27.09	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
86	20230913	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16320	2660	2	19.47	40273204890	2465642	1286.52	13870	17520	13870	17750	9570	13660	16333.81	0.09	8375	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	847	9.81	1.38	12	47.49	1664.00	11841.00	18650	20220915	-12.49	12920	20230817	26.32	18480	-11.69	20230127	12920	26.32	20230817	18800	-13.19	20220913	12920	26.32	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
87	20230913	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16290	2630	2	19.25	34186255670	2099985	1095.73	13870	17520	13870	17750	9570	13660	16279.34	0.09	-2724	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	846	9.79	1.38	12	40.44	1664.00	11841.00	18650	20220915	-12.65	12920	20230817	26.08	18480	-11.85	20230127	12920	26.08	20230817	18800	-13.35	20220913	12920	26.08	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
88	20230913	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16020	2360	2	17.28	27528300570	1694487	884.15	13870	17520	13870	17750	9570	13660	16245.87	0.09	-3558	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	832	9.63	1.35	12	32.63	1664.00	11841.00	18650	20220915	-14.10	12920	20230817	23.99	18480	-13.31	20230127	12920	23.99	20230817	18800	-14.79	20220913	12920	23.99	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
89	20230913	090117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14010	350	2	2.56	188522850	13526	7.06	13870	14100	13870	17750	9570	13660	13938.72	0.09	3226	14793	14226	13923	13356	13053	14075	13205	260	4090	5000	9560	10	1	5192239	727	8.42	1.18	12	0.26	1664.00	11841.00	18650	20220915	-24.88	12920	20230817	8.44	18480	-24.19	20230127	12920	8.44	20230817	18800	-25.48	20220913	12920	8.44	20230817	3.60	N	001550	5000	259 억	4817	N	N	0	N	N
90	20230912	160117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13660	-900	5	-6.18	2643858100	189893	39.73	14440	14490	13620	18920	10200	14560	13923.99	0.18	-1238	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	709	8.21	1.15	12	3.66	1664.00	11841.00	18800	20220913	-27.34	12920	20230817	5.73	18480	-26.08	20230127	12920	5.73	20230817	18800	-27.34	20220913	12920	5.73	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
91	20230912	150117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13750	-810	5	-5.56	2390087960	171376	35.86	14440	14490	13620	18920	10200	14560	13945.58	0.18	-624	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	714	8.26	1.16	12	3.30	1664.00	11841.00	18800	20220913	-26.86	12920	20230817	6.42	18480	-25.60	20230127	12920	6.42	20230817	18800	-26.86	20220913	12920	6.42	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
92	20230912	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	-920	5	-6.32	2208466910	158131	33.09	14440	14490	13620	18920	10200	14560	13965.14	0.18	438	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	708	8.20	1.15	12	3.05	1664.00	11841.00	18800	20220913	-27.45	12920	20230817	5.57	18480	-26.19	20230127	12920	5.57	20230817	18800	-27.45	20220913	12920	5.57	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
93	20230912	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	-720	5	-4.95	2074943190	148392	31.05	14440	14490	13620	18920	10200	14560	13981.90	0.18	1183	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	719	8.32	1.17	12	2.86	1664.00	11841.00	18800	20220913	-26.38	12920	20230817	7.12	18480	-25.11	20230127	12920	7.12	20230817	18800	-26.38	20220913	12920	7.12	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
94	20230912	120116	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13890	-670	5	-4.60	1758726570	125357	26.23	14440	14490	13740	18920	10200	14560	14028.71	0.18	1173	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	721	8.35	1.17	12	2.41	1664.00	11841.00	18800	20220913	-26.12	12920	20230817	7.51	18480	-24.84	20230127	12920	7.51	20230817	18800	-26.12	20220913	12920	7.51	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
95	20230912	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	-720	5	-4.95	1460666440	103794	21.72	14440	14490	13820	18920	10200	14560	14071.60	0.18	1122	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	719	8.32	1.17	12	2.00	1664.00	11841.00	18800	20220913	-26.38	12920	20230817	7.12	18480	-25.11	20230127	12920	7.12	20230817	18800	-26.38	20220913	12920	7.12	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
96	20230912	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13870	-690	5	-4.74	1260030590	89319	18.69	14440	14490	13850	18920	10200	14560	14105.84	0.18	1191	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	720	8.34	1.17	12	1.72	1664.00	11841.00	18800	20220913	-26.22	12920	20230817	7.35	18480	-24.95	20230127	12920	7.35	20230817	18800	-26.22	20220913	12920	7.35	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
97	20230912	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14350	-210	5	-1.44	88268810	6131	1.28	14440	14490	14340	18920	10200	14560	14390.38	0.18	-900	15980	15270	14870	14160	13760	15070	13960	260	4360	5000	10190	10	1	5192239	745	8.62	1.21	12	0.12	1664.00	11841.00	18800	20220913	-23.67	12920	20230817	11.07	18480	-22.35	20230127	12920	11.07	20230817	18800	-23.67	20220913	12920	11.07	20230817	2.58	N	001550	5000	259 억	9533	N	N	1	N	N
98	20230911	160117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14560	-1270	5	-8.02	7116339100	474687	16.36	15210	15580	14470	20550	11090	15830	14990.71	0.26	-2080	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	756	8.75	1.23	12	9.14	1664.00	11841.00	19000	20220908	-23.37	12920	20230817	12.69	18480	-21.21	20230127	12920	12.69	20230817	18800	-22.55	20220913	12920	12.69	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
99	20230911	150117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14610	-1220	5	-7.71	6784135220	451833	15.57	15210	15580	14510	20550	11090	15830	15013.53	0.26	-1951	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	759	8.78	1.23	12	8.70	1664.00	11841.00	19000	20220908	-23.11	12920	20230817	13.08	18480	-20.94	20230127	12920	13.08	20230817	18800	-22.29	20220913	12920	13.08	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
100	20230911	140117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14770	-1060	5	-6.70	6217591640	413093	14.24	15210	15580	14620	20550	11090	15830	15050.09	0.26	-1586	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	767	8.88	1.25	12	7.96	1664.00	11841.00	19000	20220908	-22.26	12920	20230817	14.32	18480	-20.08	20230127	12920	14.32	20230817	18800	-21.44	20220913	12920	14.32	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
101	20230911	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14810	-1020	5	-6.44	5976244650	396810	13.67	15210	15580	14620	20550	11090	15830	15059.46	0.26	-2173	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	769	8.90	1.25	12	7.64	1664.00	11841.00	19000	20220908	-22.05	12920	20230817	14.63	18480	-19.86	20230127	12920	14.63	20230817	18800	-21.22	20220913	12920	14.63	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
102	20230911	120117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14950	-880	5	-5.56	5722820860	379684	13.08	15210	15580	14620	20550	11090	15830	15071.30	0.26	-1829	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	776	8.98	1.26	12	7.31	1664.00	11841.00	19000	20220908	-21.32	12920	20230817	15.71	18480	-19.10	20230127	12920	15.71	20230817	18800	-20.48	20220913	12920	15.71	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
103	20230911	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14780	-1050	5	-6.63	5254402550	348053	11.99	15210	15580	14620	20550	11090	15830	15095.19	0.26	-1272	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	767	8.88	1.25	12	6.70	1664.00	11841.00	19000	20220908	-22.21	12920	20230817	14.40	18480	-20.02	20230127	12920	14.40	20230817	18800	-21.38	20220913	12920	14.40	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
104	20230911	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15030	-800	5	-5.05	4280115300	282181	9.72	15210	15580	14660	20550	11090	15830	15166.46	0.26	1802	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	780	9.03	1.27	12	5.43	1664.00	11841.00	19000	20220908	-20.89	12920	20230817	16.33	18480	-18.67	20230127	12920	16.33	20230817	18800	-20.05	20220913	12920	16.33	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
105	20230911	090116	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15380	-450	5	-2.84	771377780	50719	1.75	15210	15380	15080	20550	11090	15830	15200.83	0.26	165	17556	16692	16236	15372	14916	16465	15145	260	4720	5000	11080	10	1	5192239	799	9.24	1.30	12	0.98	1664.00	11841.00	19000	20220908	-19.05	12920	20230817	19.04	18480	-16.77	20230127	12920	19.04	20230817	18800	-18.19	20220913	12920	19.04	20230817	2.59	N	001550	5000	259 억	13513	N	N	1	N	N
106	20230908	160118	57	100.00	KOSPI		화학	N	N	N	N		N	15830	2670	2	20.29	46650814700	2770157	19628.41	17100	17100	15780	17100	9220	13160	16845.85	0.45	-17035	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	822	9.51	1.34	12	53.35	1664.00	11841.00	19200	20220907	-17.55	12920	20230817	22.52	18480	-14.34	20230127	12920	22.52	20230817	19000	-16.68	20220908	12920	22.52	20230817	2.60	N	001550	5000	259 억	23266	N	N	1	N	N
107	20230908	150118	57	100.00	KOSPI		화학	N	N	N	N		N	16730	3570	2	27.13	40953361960	2426494	17193.33	17100	17100	16010	17100	9220	13160	16877.59	0.45	-15143	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	869	10.05	1.41	12	46.73	1664.00	11841.00	19200	20220907	-12.86	12920	20230817	29.49	18480	-9.47	20230127	12920	29.49	20230817	19000	-11.95	20220908	12920	29.49	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
108	20230908	140117	57	100.00	KOSPI		화학	N	N	N	N		N	17020	3860	2	29.33	34054082220	2016056	14285.10	17100	17100	16010	17100	9220	13160	16891.44	0.45	-11410	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	884	10.23	1.44	12	38.83	1664.00	11841.00	19200	20220907	-11.35	12920	20230817	31.73	18480	-7.90	20230127	12920	31.73	20230817	19000	-10.42	20220908	12920	31.73	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
109	20230908	130117	57	100.00	KOSPI		화학	N	N	N	N		N	16610	3450	2	26.22	23560703670	1398401	9908.60	17100	17100	16010	17100	9220	13160	16848.32	0.45	-10816	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	862	9.98	1.40	12	26.93	1664.00	11841.00	19200	20220907	-13.49	12920	20230817	28.56	18480	-10.12	20230127	12920	28.56	20230817	19000	-12.58	20220908	12920	28.56	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
110	20230908	120119	57	100.00	KOSPI		화학	N	N	N	N		N	17100	3940	1	29.94	6525342900	381599	2703.88	17100	17100	17100	17100	9220	13160	17100.00	0.45	-253	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	888	10.28	1.44	12	7.35	1664.00	11841.00	19200	20220907	-10.94	12920	20230817	32.35	18480	-7.47	20230127	12920	32.35	20230817	19000	-10.00	20220908	12920	32.35	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
111	20230908	110118	57	100.00	KOSPI		화학	N	N	N	N		N	17100	3940	1	29.94	6448358700	377097	2671.98	17100	17100	17100	17100	9220	13160	17100.00	0.45	-252	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	888	10.28	1.44	12	7.26	1664.00	11841.00	19200	20220907	-10.94	12920	20230817	32.35	18480	-7.47	20230127	12920	32.35	20230817	19000	-10.00	20220908	12920	32.35	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
112	20230908	100116	57	100.00	KOSPI		화학	N	N	N	N		N	17100	3940	1	29.94	6163353000	360430	2553.89	17100	17100	17100	17100	9220	13160	17100.00	0.45	-250	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	888	10.28	1.44	12	6.94	1664.00	11841.00	19200	20220907	-10.94	12920	20230817	32.35	18480	-7.47	20230127	12920	32.35	20230817	19000	-10.00	20220908	12920	32.35	20230817	2.60	N	001550	5000	259 억	23266	N	N	2	N	N
113	20230908	090118	57	100.00	KOSPI		화학	N	N	N	N		N	13160	0	3	0.00	0	0	0.00	0	0	0	17100	9220	13160	0.00	0.45	0	13253	13206	13153	13106	13053	13180	13080	260	3940	5000	9210	10	1	5192239	683	7.91	1.11	12	0.00	1664.00	11841.00	19200	20220907	-31.46	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	19000	-30.74	20220908	12920	1.86	20230817	2.60	N	001550	5000	259 억	23266	Y	N	2	N	N
114	20230907	160117	57	100.00	KOSPI		화학	N	N	N	N		N	13160	-10	5	-0.08	86096700	6560	107.51	13200	13200	13100	17120	9220	13170	13124.50	0.47	-930	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	683	7.91	1.11	12	0.13	1664.00	11841.00	19800	20220906	-33.54	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	19200	-31.46	20220907	12920	1.86	20230817	2.61	N	001550	5000	259 억	24379	N	N	2	N	N
115	20230907	150116	57	100.00	KOSPI		화학	N	N	N	N		N	13120	-50	5	-0.38	83018190	6326	103.67	13200	13200	13100	17120	9220	13170	13123.33	0.47	-930	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	681	7.88	1.11	12	0.12	1664.00	11841.00	19800	20220906	-33.74	12920	20230817	1.55	18480	-29.00	20230127	12920	1.55	20230817	19200	-31.67	20220907	12920	1.55	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
116	20230907	140116	57	100.00	KOSPI		화학	N	N	N	N		N	13150	-20	5	-0.15	73783020	5622	92.13	13200	13200	13100	17120	9220	13170	13123.98	0.47	-930	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	683	7.90	1.11	12	0.11	1664.00	11841.00	19800	20220906	-33.59	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	19200	-31.51	20220907	12920	1.78	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
117	20230907	130117	57	100.00	KOSPI		화학	N	N	N	N		N	13110	-60	5	-0.46	68889720	5249	86.02	13200	13200	13100	17120	9220	13170	13124.35	0.47	-923	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	681	7.88	1.11	12	0.10	1664.00	11841.00	19800	20220906	-33.79	12920	20230817	1.47	18480	-29.06	20230127	12920	1.47	20230817	19200	-31.72	20220907	12920	1.47	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
118	20230907	120117	57	100.00	KOSPI		화학	N	N	N	N		N	13160	-10	5	-0.08	63898400	4869	79.79	13200	13200	13100	17120	9220	13170	13123.52	0.47	-843	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	683	7.91	1.11	12	0.09	1664.00	11841.00	19800	20220906	-33.54	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	19200	-31.46	20220907	12920	1.86	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
119	20230907	110117	57	100.00	KOSPI		화학	N	N	N	N		N	13120	-50	5	-0.38	48721700	3712	60.83	13200	13200	13110	17120	9220	13170	13125.46	0.47	-844	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	681	7.88	1.11	12	0.07	1664.00	11841.00	19800	20220906	-33.74	12920	20230817	1.55	18480	-29.00	20230127	12920	1.55	20230817	19200	-31.67	20220907	12920	1.55	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
120	20230907	100117	57	100.00	KOSPI		화학	N	N	N	N		N	13110	-60	5	-0.46	24179740	1840	30.15	13200	13200	13110	17120	9220	13170	13141.16	0.47	-282	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	681	7.88	1.11	12	0.04	1664.00	11841.00	19800	20220906	-33.79	12920	20230817	1.47	18480	-29.06	20230127	12920	1.47	20230817	19200	-31.72	20220907	12920	1.47	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
121	20230907	090117	57	100.00	KOSPI		화학	N	N	N	N		N	13170	0	3	0.00	2635500	200	3.28	13200	13200	13170	17120	9220	13170	13177.50	0.47	-157	13316	13242	13176	13102	13036	13210	13070	260	3950	5000	9210	10	1	5192239	684	7.91	1.11	12	0.00	1664.00	11841.00	19800	20220906	-33.48	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	19200	-31.41	20220907	12920	1.93	20230817	2.61	N	001550	5000	259 억	24379	N	N	3	N	N
122	20230906	160118	57	100.00	KOSPI		화학	N	N	N	N		N	13170	-60	5	-0.45	80353810	6093	90.97	13200	13250	13110	17190	9270	13230	13187.89	0.48	-432	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	684	7.91	1.11	12	0.12	1664.00	11841.00	21200	20220905	-37.88	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	19800	-33.48	20220906	12920	1.93	20230817	2.60	N	001550	5000	259 억	24819	N	N	3	N	N
123	20230906	150117	57	100.00	KOSPI		화학	N	N	N	N		N	13170	-60	5	-0.45	72647140	5508	82.23	13200	13250	13110	17190	9270	13230	13189.39	0.48	-370	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	684	7.91	1.11	12	0.11	1664.00	11841.00	21200	20220905	-37.88	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	19800	-33.48	20220906	12920	1.93	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
124	20230906	140117	57	100.00	KOSPI		화학	N	N	N	N		N	13170	-60	5	-0.45	68512820	5194	77.55	13200	13250	13110	17190	9270	13230	13190.76	0.48	-256	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	684	7.91	1.11	12	0.10	1664.00	11841.00	21200	20220905	-37.88	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	19800	-33.48	20220906	12920	1.93	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
125	20230906	130119	57	100.00	KOSPI		화학	N	N	N	N		N	13130	-100	5	-0.76	61501450	4662	69.60	13200	13250	13110	17190	9270	13230	13192.07	0.48	217	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	682	7.89	1.11	12	0.09	1664.00	11841.00	21200	20220905	-38.07	12920	20230817	1.63	18480	-28.95	20230127	12920	1.63	20230817	19800	-33.69	20220906	12920	1.63	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
126	20230906	120117	57	100.00	KOSPI		화학	N	N	N	N		N	13210	-20	5	-0.15	37113820	2810	41.95	13200	13250	13190	17190	9270	13230	13207.77	0.48	124	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.05	1664.00	11841.00	21200	20220905	-37.69	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	19800	-33.28	20220906	12920	2.24	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
127	20230906	110117	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	32280510	2444	36.49	13200	13250	13190	17190	9270	13230	13208.06	0.48	122	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.05	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	19800	-33.23	20220906	12920	2.32	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
128	20230906	100117	57	100.00	KOSPI		화학	N	N	N	N		N	13240	10	2	0.08	19131420	1448	21.62	13200	13250	13200	17190	9270	13230	13212.31	0.48	121	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	687	7.96	1.12	12	0.03	1664.00	11841.00	21200	20220905	-37.55	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	19800	-33.13	20220906	12920	2.48	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
129	20230906	090117	57	100.00	KOSPI		화학	N	N	N	N		N	13200	-30	5	-0.23	39600	3	0.04	13200	13200	13200	17190	9270	13230	13200.00	0.48	0	13336	13282	13236	13182	13136	13310	13210	260	3960	5000	9260	10	1	5192239	685	7.93	1.11	12	0.00	1664.00	11841.00	21200	20220905	-37.74	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	19800	-33.33	20220906	12920	2.17	20230817	2.60	N	001550	5000	259 억	24819	N	N	6	N	N
130	20230905	160117	57	100.00	KOSPI		화학	N	N	N	N		N	13230	0	3	0.00	88506930	6698	77.16	13200	13290	13190	17190	9270	13230	13213.93	0.48	-56	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	687	7.95	1.12	12	0.13	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.59	N	001550	5000	259 억	24930	N	N	6	N	N
131	20230905	150117	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	74207100	5617	64.70	13200	13290	13190	17190	9270	13230	13211.16	0.48	-61	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.11	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
132	20230905	140117	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	56535360	4279	49.29	13200	13290	13190	17190	9270	13230	13212.28	0.48	-30	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.08	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
133	20230905	130117	57	100.00	KOSPI		화학	N	N	N	N		N	13230	0	3	0.00	38392530	2906	33.48	13200	13290	13190	17190	9270	13230	13211.47	0.48	-36	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	687	7.95	1.12	12	0.06	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
134	20230905	120117	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	31529050	2387	27.50	13200	13290	13190	17190	9270	13230	13208.65	0.48	-51	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.05	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
135	20230905	110116	57	100.00	KOSPI		화학	N	N	N	N		N	13200	-30	5	-0.23	27410600	2075	23.90	13200	13290	13200	17190	9270	13230	13209.93	0.48	-55	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	685	7.93	1.11	12	0.04	1664.00	11841.00	21200	20220905	-37.74	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	21200	-37.74	20220905	12920	2.17	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
136	20230905	100116	57	100.00	KOSPI		화학	N	N	N	N		N	13280	50	2	0.38	13183690	998	11.50	13200	13290	13200	17190	9270	13230	13210.11	0.48	104	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	690	7.98	1.12	12	0.02	1664.00	11841.00	21200	20220905	-37.36	12920	20230817	2.79	18480	-28.14	20230127	12920	2.79	20230817	21200	-37.36	20220905	12920	2.79	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
137	20230905	090116	57	100.00	KOSPI		화학	N	N	N	N		N	13200	-30	5	-0.23	13200	1	0.01	13200	13200	13200	17190	9270	13230	13200.00	0.48	0	13336	13282	13196	13142	13056	13310	13170	260	3960	5000	9260	10	1	5192239	685	7.93	1.11	12	0.00	1664.00	11841.00	21200	20220905	-37.74	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	21200	-37.74	20220905	12920	2.17	20230817	2.59	N	001550	5000	259 억	24930	N	N	9	N	N
138	20230904	160116	57	100.00	KOSPI		화학	N	N	N	N		N	13230	0	3	0.00	113762530	8621	125.25	13200	13250	13110	17190	9270	13230	13195.95	0.50	-1122	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	687	7.95	1.12	12	0.17	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.60	N	001550	5000	259 억	25896	N	N	9	N	N
139	20230904	150115	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	101083820	7662	111.32	13200	13250	13110	17190	9270	13230	13192.88	0.50	-1115	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.15	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
140	20230904	140116	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	87035840	6600	95.89	13200	13250	13110	17190	9270	13230	13187.25	0.50	-1114	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.13	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
141	20230904	130117	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-10	5	-0.08	74461250	5649	82.07	13200	13250	13110	17190	9270	13230	13181.32	0.50	-923	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.11	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
142	20230904	120117	57	100.00	KOSPI		화학	N	N	N	N		N	13240	10	2	0.08	73084490	5545	80.56	13200	13250	13110	17190	9270	13230	13180.25	0.50	-866	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	687	7.96	1.12	12	0.11	1664.00	11841.00	21200	20220905	-37.55	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	21200	-37.55	20220905	12920	2.48	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
143	20230904	110115	57	100.00	KOSPI		화학	N	N	N	N		N	13250	20	2	0.15	71312190	5411	78.61	13200	13250	13110	17190	9270	13230	13179.11	0.50	-846	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	688	7.96	1.12	12	0.10	1664.00	11841.00	21200	20220905	-37.50	12920	20230817	2.55	18480	-28.30	20230127	12920	2.55	20230817	21200	-37.50	20220905	12920	2.55	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
144	20230904	100115	57	100.00	KOSPI		화학	N	N	N	N		N	13210	-20	5	-0.15	37943690	2882	41.87	13200	13210	13110	17190	9270	13230	13165.75	0.50	-548	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	686	7.94	1.12	12	0.06	1664.00	11841.00	21200	20220905	-37.69	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	21200	-37.69	20220905	12920	2.24	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
145	20230904	090116	57	100.00	KOSPI		화학	N	N	N	N		N	13200	-30	5	-0.23	13358400	1012	14.70	13200	13200	13200	17190	9270	13230	13200.00	0.50	-788	13436	13332	13266	13162	13096	13300	13130	260	3960	5000	9260	10	1	5192239	685	7.93	1.11	12	0.02	1664.00	11841.00	21200	20220905	-37.74	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	21200	-37.74	20220905	12920	2.17	20230817	2.60	N	001550	5000	259 억	25896	N	N	2	N	N
146	20230901	160115	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-70	5	-0.53	86148130	6515	89.94	13300	13370	13200	17290	9310	13300	13223.04	0.50	-137	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	687	7.95	1.12	12	0.13	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.60	N	001550	5000	259 억	26033	N	N	2	N	N
147	20230901	150116	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-70	5	-0.53	79575590	6018	83.08	13300	13370	13200	17290	9310	13300	13222.93	0.50	-136	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	687	7.95	1.12	12	0.12	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
148	20230901	140115	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-70	5	-0.53	71572440	5413	74.72	13300	13370	13200	17290	9310	13300	13222.32	0.50	-136	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	687	7.95	1.12	12	0.10	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
149	20230901	130116	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-80	5	-0.60	54813530	4146	57.23	13300	13370	13200	17290	9310	13300	13220.82	0.50	-136	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	686	7.94	1.12	12	0.08	1664.00	11841.00	21200	20220905	-37.64	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21200	-37.64	20220905	12920	2.32	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
150	20230901	120116	57	100.00	KOSPI		화학	N	N	N	N		N	13210	-90	5	-0.68	44278260	3349	46.23	13300	13370	13200	17290	9310	13300	13221.34	0.50	-210	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	686	7.94	1.12	12	0.06	1664.00	11841.00	21200	20220905	-37.69	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	21200	-37.69	20220905	12920	2.24	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
151	20230901	110115	57	100.00	KOSPI		화학	N	N	N	N		N	13230	-70	5	-0.53	29572360	2236	30.87	13300	13370	13200	17290	9310	13300	13225.56	0.50	-211	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	687	7.95	1.12	12	0.04	1664.00	11841.00	21200	20220905	-37.59	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	21200	-37.59	20220905	12920	2.40	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
152	20230901	100116	57	100.00	KOSPI		화학	N	N	N	N		N	13280	-20	5	-0.15	7434350	561	7.74	13300	13370	13200	17290	9310	13300	13251.96	0.50	-44	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	690	7.98	1.12	12	0.01	1664.00	11841.00	21200	20220905	-37.36	12920	20230817	2.79	18480	-28.14	20230127	12920	2.79	20230817	21200	-37.36	20220905	12920	2.79	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N
153	20230901	090116	57	100.00	KOSPI		화학	N	N	N	N		N	13370	70	2	0.53	1305570	98	1.35	13300	13370	13300	17290	9310	13300	13322.14	0.50	-8	13566	13432	13336	13202	13106	13385	13155	260	3990	5000	9310	10	1	5192239	694	8.03	1.13	12	0.00	1664.00	11841.00	21200	20220905	-36.93	12920	20230817	3.48	18480	-27.65	20230127	12920	3.48	20230817	21200	-36.93	20220905	12920	3.48	20230817	2.60	N	001550	5000	259 억	26033	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History