KissMeData/163560/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160847	57	100.00	KOSPI	화학	N	N	N	N		N	6280	230	2	3.80	1062118420	174095	1913.55	6000	6500	6000	7860	4240	6050	6100.73	2.12	-1455	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	873	11.19	0.41	12	1.25	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7660	-18.02	20230519	5570	12.75	20230103	0.47	N	163560	500	69 억	294446	N	N	3	N	N
3	20230927	150856	57	100.00	KOSPI	화학	N	N	N	N		N	6270	220	2	3.64	1055110740	172980	1901.30	6000	6500	6000	7860	4240	6050	6099.61	2.12	-1488	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	872	11.18	0.41	12	1.24	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7660	-18.15	20230519	5570	12.57	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
4	20230927	140857	57	100.00	KOSPI	화학	N	N	N	N		N	6220	170	2	2.81	1030603850	169034	1857.92	6000	6500	6000	7860	4240	6050	6097.02	2.12	-1863	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	865	11.09	0.41	12	1.22	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
5	20230927	130844	57	100.00	KOSPI	화학	N	N	N	N		N	6200	150	2	2.48	1021717280	167603	1842.20	6000	6500	6000	7860	4240	6050	6096.06	2.12	-1559	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	862	11.05	0.40	12	1.21	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
6	20230927	120845	57	100.00	KOSPI	화학	N	N	N	N		N	6200	150	2	2.48	1014964020	166514	1830.23	6000	6500	6000	7860	4240	6050	6095.37	2.12	-1713	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	862	11.05	0.40	12	1.20	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
7	20230927	110853	57	100.00	KOSPI	화학	N	N	N	N		N	6260	210	2	3.47	992690820	162930	1790.83	6000	6500	6000	7860	4240	6050	6092.74	2.12	-3118	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	870	11.16	0.41	12	1.17	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
8	20230927	100846	57	100.00	KOSPI	화학	N	N	N	N		N	6190	140	2	2.31	756368970	125700	1381.62	6000	6330	6000	7860	4240	6050	6017.26	2.12	-31	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	860	11.03	0.40	12	0.90	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
9	20230927	090902	57	100.00	KOSPI	화학	N	N	N	N		N	6150	100	2	1.65	708068380	117972	1296.68	6000	6330	6000	7860	4240	6050	6002.00	2.12	-289	6256	6152	6076	5972	5896	6115	5935	70	1810	500	4110	10	1	13900000	855	10.96	0.40	12	0.85	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.47	N	163560	500	69 억	294446	N	N	6	N	N
10	20230926	160845	57	100.00	KOSPI	화학	N	N	N	N		N	6050	-80	5	-1.31	55256390	9097	85.19	6140	6180	6000	7960	4300	6130	6074.13	2.13	-1742	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	841	10.78	0.39	12	0.07	561.00	15353.00	7660	20230519	-21.02	5570	20230103	8.62	7660	-21.02	20230519	5570	8.62	20230103	7660	-21.02	20230519	5570	8.62	20230103	0.48	N	163560	500	69 억	296233	N	N	6	N	N
11	20230926	150845	57	100.00	KOSPI	화학	N	N	N	N		N	6010	-120	5	-1.96	52496360	8638	80.89	6140	6180	6000	7960	4300	6130	6077.37	2.13	-1700	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	835	10.71	0.39	12	0.06	561.00	15353.00	7660	20230519	-21.54	5570	20230103	7.90	7660	-21.54	20230519	5570	7.90	20230103	7660	-21.54	20230519	5570	7.90	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
12	20230926	140839	57	100.00	KOSPI	화학	N	N	N	N		N	6060	-70	5	-1.14	40412500	6634	62.12	6140	6180	6030	7960	4300	6130	6091.72	2.13	-1234	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	842	10.80	0.39	12	0.05	561.00	15353.00	7660	20230519	-20.89	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7660	-20.89	20230519	5570	8.80	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
13	20230926	130841	57	100.00	KOSPI	화학	N	N	N	N		N	6080	-50	5	-0.82	37446830	6145	57.54	6140	6180	6030	7960	4300	6130	6093.87	2.13	-921	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	845	10.84	0.40	12	0.04	561.00	15353.00	7660	20230519	-20.63	5570	20230103	9.16	7660	-20.63	20230519	5570	9.16	20230103	7660	-20.63	20230519	5570	9.16	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
14	20230926	120848	57	100.00	KOSPI	화학	N	N	N	N		N	6080	-50	5	-0.82	28140370	4608	43.15	6140	6180	6060	7960	4300	6130	6106.85	2.13	-843	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	845	10.84	0.40	12	0.03	561.00	15353.00	7660	20230519	-20.63	5570	20230103	9.16	7660	-20.63	20230519	5570	9.16	20230103	7660	-20.63	20230519	5570	9.16	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
15	20230926	110845	57	100.00	KOSPI	화학	N	N	N	N		N	6090	-40	5	-0.65	23763790	3889	36.42	6140	6180	6060	7960	4300	6130	6110.51	2.13	-688	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	847	10.86	0.40	12	0.03	561.00	15353.00	7660	20230519	-20.50	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7660	-20.50	20230519	5570	9.34	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
16	20230926	100843	57	100.00	KOSPI	화학	N	N	N	N		N	6150	20	2	0.33	8530570	1389	13.01	6140	6180	6120	7960	4300	6130	6141.52	2.13	-819	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	855	10.96	0.40	12	0.01	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
17	20230926	090846	57	100.00	KOSPI	화학	N	N	N	N		N	6180	50	2	0.82	1264900	206	1.93	6140	6180	6140	7960	4300	6130	6140.29	2.13	0	6316	6222	6176	6082	6036	6200	6060	70	1830	500	4160	10	1	13900000	859	11.02	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.32	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7660	-19.32	20230519	5570	10.95	20230103	0.48	N	163560	500	69 억	296233	N	N	12	N	N
18	20230925	160844	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-130	5	-2.08	66123910	10676	170.62	6270	6270	6130	8130	4390	6260	6193.70	2.15	-2905	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	852	10.93	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.97	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7660	-19.97	20230519	5570	10.05	20230103	0.49	N	163560	500	69 억	299151	N	N	12	N	N
19	20230925	150847	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-110	5	-1.76	52815500	8506	135.94	6270	6270	6140	8130	4390	6260	6209.21	2.15	-2762	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	855	10.96	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.71	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7660	-19.71	20230519	5570	10.41	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
20	20230925	140833	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-70	5	-1.12	35735740	5736	91.67	6270	6270	6190	8130	4390	6260	6230.08	2.15	-2152	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	860	11.03	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.19	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7660	-19.19	20230519	5570	11.13	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
21	20230925	130837	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-60	5	-0.96	31202640	5004	79.97	6270	6270	6200	8130	4390	6260	6235.54	2.15	-1630	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
22	20230925	120842	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-60	5	-0.96	28037620	4494	71.82	6270	6270	6200	8130	4390	6260	6238.90	2.15	-1394	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7660	-19.06	20230519	5570	11.31	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
23	20230925	110838	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-40	5	-0.64	23620470	3782	60.44	6270	6270	6210	8130	4390	6260	6245.50	2.15	-1186	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	865	11.09	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
24	20230925	100842	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-20	5	-0.32	20703250	3313	52.95	6270	6270	6220	8130	4390	6260	6249.09	2.15	-1031	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	867	11.12	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7660	-18.54	20230519	5570	12.03	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
25	20230925	090837	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-10	5	-0.16	3971690	634	10.13	6270	6270	6250	8130	4390	6260	6264.50	2.15	-416	6306	6282	6236	6212	6166	6295	6225	70	1870	500	4250	10	1	13900000	869	11.14	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.49	N	163560	500	69 억	299151	N	N	1	N	N
26	20230922	160909	57	100.00	KOSPI	화학	N	N	N	N		N	6260	30	2	0.48	38959910	6257	43.53	6240	6260	6190	8090	4370	6230	6226.61	2.16	-1421	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	870	11.16	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
27	20230922	150903	57	100.00	KOSPI	화학	N	N	N	N		N	6260	30	2	0.48	35762140	5746	39.97	6240	6260	6190	8090	4370	6230	6223.83	2.16	-1315	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
28	20230922	140902	57	100.00	KOSPI	화학	N	N	N	N		N	6260	30	2	0.48	33036190	5310	36.94	6240	6260	6190	8090	4370	6230	6221.50	2.16	-1052	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7660	-18.28	20230519	5570	12.39	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
29	20230922	130809	57	100.00	KOSPI	화학	N	N	N	N		N	6250	20	2	0.32	28192610	4535	31.55	6240	6260	6190	8090	4370	6230	6216.67	2.16	-419	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
30	20230922	120807	57	100.00	KOSPI	화학	N	N	N	N		N	6250	20	2	0.32	26974040	4340	30.19	6240	6260	6190	8090	4370	6230	6215.22	2.16	-419	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7660	-18.41	20230519	5570	12.21	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
31	20230922	110803	57	100.00	KOSPI	화학	N	N	N	N		N	6230	0	3	0.00	24451890	3935	27.38	6240	6240	6190	8090	4370	6230	6213.95	2.16	-505	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	866	11.11	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7660	-18.67	20230519	5570	11.85	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
32	20230922	100804	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-10	5	-0.16	22667100	3648	25.38	6240	6240	6190	8090	4370	6230	6213.57	2.16	-506	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	865	11.09	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7660	-18.80	20230519	5570	11.67	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
33	20230922	090800	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-20	5	-0.32	7447240	1198	8.33	6240	6240	6190	8090	4370	6230	6216.39	2.16	-463	6436	6332	6276	6172	6116	6305	6145	70	1860	500	4230	10	1	13900000	863	11.07	0.40	12	0.01	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7660	-18.93	20230519	5570	11.49	20230103	0.52	N	163560	500	69 억	300606	N	N	1	N	N
34	20230921	160807	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-140	5	-2.20	90174770	14365	176.06	6380	6380	6220	8280	4460	6370	6277.69	2.19	-3466	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	866	11.11	0.41	12	0.10	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.53	N	163560	500	69 억	303843	N	N	1	N	N
35	20230921	150755	57	100.00	KOSPI	화학	N	N	N	N		N	6300	-70	5	-1.10	82206150	13088	160.41	6380	6380	6220	8280	4460	6370	6281.03	2.19	-3340	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	876	11.23	0.41	12	0.09	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7880	-20.05	20220921	5570	13.11	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
36	20230921	140802	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-60	5	-0.94	63166870	10051	123.19	6380	6380	6220	8280	4460	6370	6284.64	2.19	-2668	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	877	11.25	0.41	12	0.07	561.00	15353.00	7660	20230519	-17.62	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7880	-19.92	20220921	5570	13.29	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
37	20230921	130755	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-100	5	-1.57	53359840	8488	104.03	6380	6380	6220	8280	4460	6370	6286.50	2.19	-2390	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	872	11.18	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7880	-20.43	20220921	5570	12.57	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
38	20230921	120749	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-90	5	-1.41	43761070	6955	85.24	6380	6380	6220	8280	4460	6370	6292.03	2.19	-1780	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	873	11.19	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
39	20230921	110807	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-110	5	-1.73	38126840	6056	74.22	6380	6380	6220	8280	4460	6370	6295.71	2.19	-1352	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
40	20230921	100751	57	100.00	KOSPI	화학	N	N	N	N		N	6340	-30	5	-0.47	17898930	2827	34.65	6380	6380	6290	8280	4460	6370	6331.42	2.19	-816	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	881	11.30	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.23	5570	20230103	13.82	7660	-17.23	20230519	5570	13.82	20230103	7880	-19.54	20220921	5570	13.82	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
41	20230921	090757	57	100.00	KOSPI	화학	N	N	N	N		N	6330	-40	5	-0.63	5655990	887	10.87	6380	6380	6330	8280	4460	6370	6376.54	2.19	-559	6470	6420	6360	6310	6250	6390	6280	70	1910	500	4330	10	1	13900000	880	11.28	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.36	5570	20230103	13.64	7660	-17.36	20230519	5570	13.64	20230103	7880	-19.67	20220921	5570	13.64	20230103	0.53	N	163560	500	69 억	303843	N	N	3	N	N
42	20230920	160801	57	100.00	KOSPI	화학	N	N	N	N		N	6370	10	2	0.16	51760570	8148	170.78	6390	6410	6300	8260	4460	6360	6352.55	2.19	-922	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	885	11.35	0.41	12	0.06	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.53	N	163560	500	69 억	303986	N	N	3	N	N
43	20230920	150741	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-50	5	-0.79	49726110	7827	164.05	6390	6410	6300	8260	4460	6360	6353.15	2.19	-809	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	877	11.25	0.41	12	0.06	561.00	15353.00	7880	20220921	-19.92	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7880	-19.92	20220921	5570	13.29	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
44	20230920	140751	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-50	5	-0.79	37491690	5887	123.39	6390	6410	6310	8260	4460	6360	6368.56	2.19	-96	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	877	11.25	0.41	12	0.04	561.00	15353.00	7880	20220921	-19.92	5570	20230103	13.29	7660	-17.62	20230519	5570	13.29	20230103	7880	-19.92	20220921	5570	13.29	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
45	20230920	130746	57	100.00	KOSPI	화학	N	N	N	N		N	6340	-20	5	-0.31	29988040	4701	98.53	6390	6410	6330	8260	4460	6360	6379.08	2.19	197	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	881	11.30	0.41	12	0.03	561.00	15353.00	7880	20220921	-19.54	5570	20230103	13.82	7660	-17.23	20230519	5570	13.82	20230103	7880	-19.54	20220921	5570	13.82	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
46	20230920	120745	57	100.00	KOSPI	화학	N	N	N	N		N	6400	40	2	0.63	22092940	3456	72.44	6390	6410	6360	8260	4460	6360	6392.63	2.19	-6	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	890	11.41	0.42	12	0.02	561.00	15353.00	7880	20220921	-18.78	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7880	-18.78	20220921	5570	14.90	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
47	20230920	110754	57	100.00	KOSPI	화학	N	N	N	N		N	6370	10	2	0.16	18734870	2931	61.43	6390	6410	6360	8260	4460	6360	6391.97	2.19	209	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	885	11.35	0.41	12	0.02	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
48	20230920	100737	57	100.00	KOSPI	화학	N	N	N	N		N	6400	40	2	0.63	15652480	2447	51.29	6390	6410	6370	8260	4460	6360	6396.60	2.19	209	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	890	11.41	0.42	12	0.02	561.00	15353.00	7880	20220921	-18.78	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7880	-18.78	20220921	5570	14.90	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
49	20230920	090746	57	100.00	KOSPI	화학	N	N	N	N		N	6390	30	2	0.47	1533590	240	5.03	6390	6390	6380	8260	4460	6360	6389.96	2.19	-12	6506	6432	6376	6302	6246	6405	6275	70	1900	500	4320	10	1	13900000	888	11.39	0.42	12	0.00	561.00	15353.00	7880	20220921	-18.91	5570	20230103	14.72	7660	-16.58	20230519	5570	14.72	20230103	7880	-18.91	20220921	5570	14.72	20230103	0.53	N	163560	500	69 억	303986	N	N	1	N	N
50	20230919	160743	57	100.00	KOSPI	화학	N	N	N	N		N	6360	-50	5	-0.78	30409010	4768	84.90	6410	6450	6320	8330	4490	6410	6377.73	2.19	-579	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	884	11.34	0.41	12	0.03	561.00	15353.00	7880	20220921	-19.29	5570	20230103	14.18	7660	-16.97	20230519	5570	14.18	20230103	7880	-19.29	20220921	5570	14.18	20230103	0.53	N	163560	500	69 억	304565	N	N	1	N	N
51	20230919	150745	57	100.00	KOSPI	화학	N	N	N	N		N	6360	-50	5	-0.78	30129160	4724	84.12	6410	6450	6320	8330	4490	6410	6377.89	2.19	-570	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	884	11.34	0.41	12	0.03	561.00	15353.00	7880	20220921	-19.29	5570	20230103	14.18	7660	-16.97	20230519	5570	14.18	20230103	7880	-19.29	20220921	5570	14.18	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
52	20230919	140744	57	100.00	KOSPI	화학	N	N	N	N		N	6360	-50	5	-0.78	24496610	3838	68.34	6410	6450	6320	8330	4490	6410	6382.65	2.19	-518	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	884	11.34	0.41	12	0.03	561.00	15353.00	7880	20220921	-19.29	5570	20230103	14.18	7660	-16.97	20230519	5570	14.18	20230103	7880	-19.29	20220921	5570	14.18	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
53	20230919	130730	57	100.00	KOSPI	화학	N	N	N	N		N	6380	-30	5	-0.47	22530280	3529	62.84	6410	6450	6320	8330	4490	6410	6384.32	2.19	-517	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	887	11.37	0.42	12	0.03	561.00	15353.00	7880	20220921	-19.04	5570	20230103	14.54	7660	-16.71	20230519	5570	14.54	20230103	7880	-19.04	20220921	5570	14.54	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
54	20230919	120747	57	100.00	KOSPI	화학	N	N	N	N		N	6350	-60	5	-0.94	21663780	3393	60.42	6410	6450	6320	8330	4490	6410	6384.85	2.19	-517	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	883	11.32	0.41	12	0.02	561.00	15353.00	7880	20220921	-19.42	5570	20230103	14.00	7660	-17.10	20230519	5570	14.00	20230103	7880	-19.42	20220921	5570	14.00	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
55	20230919	110750	57	100.00	KOSPI	화학	N	N	N	N		N	6420	10	2	0.16	11279720	1759	31.32	6410	6450	6370	8330	4490	6410	6412.58	2.19	-611	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	892	11.44	0.42	12	0.01	561.00	15353.00	7880	20220921	-18.53	5570	20230103	15.26	7660	-16.19	20230519	5570	15.26	20230103	7880	-18.53	20220921	5570	15.26	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
56	20230919	100743	57	100.00	KOSPI	화학	N	N	N	N		N	6440	30	2	0.47	9389700	1464	26.07	6410	6450	6370	8330	4490	6410	6413.73	2.19	-611	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	895	11.48	0.42	12	0.01	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
57	20230919	090740	57	100.00	KOSPI	화학	N	N	N	N		N	6400	-10	5	-0.16	2539860	398	7.09	6410	6440	6370	8330	4490	6410	6381.56	2.19	-75	6556	6482	6446	6372	6336	6465	6355	70	1920	500	4350	10	1	13900000	890	11.41	0.42	12	0.00	561.00	15353.00	7880	20220921	-18.78	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7880	-18.78	20220921	5570	14.90	20230103	0.53	N	163560	500	69 억	304565	N	N	2	N	N
58	20230918	160743	57	100.00	KOSPI	화학	N	N	N	N		N	6410	-70	5	-1.08	35842170	5564	30.91	6430	6520	6410	8420	4540	6480	6441.80	2.20	-1845	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	891	11.43	0.42	12	0.04	561.00	15353.00	7880	20220921	-18.65	5570	20230103	15.08	7660	-16.32	20230519	5570	15.08	20230103	7880	-18.65	20220921	5570	15.08	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
59	20230918	150741	57	100.00	KOSPI	화학	N	N	N	N		N	6410	-70	5	-1.08	31252310	4848	26.93	6430	6520	6410	8420	4540	6480	6446.43	2.20	-1855	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	891	11.43	0.42	12	0.03	561.00	15353.00	7880	20220921	-18.65	5570	20230103	15.08	7660	-16.32	20230519	5570	15.08	20230103	7880	-18.65	20220921	5570	15.08	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
60	20230918	140801	57	100.00	KOSPI	화학	N	N	N	N		N	6430	-50	5	-0.77	24844290	3850	21.39	6430	6520	6430	8420	4540	6480	6453.06	2.20	-1570	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	894	11.46	0.42	12	0.03	561.00	15353.00	7880	20220921	-18.40	5570	20230103	15.44	7660	-16.06	20230519	5570	15.44	20230103	7880	-18.40	20220921	5570	15.44	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
61	20230918	130742	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-10	5	-0.15	20491870	3174	17.63	6430	6520	6430	8420	4540	6480	6456.17	2.20	-1040	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	899	11.53	0.42	12	0.02	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
62	20230918	120745	57	100.00	KOSPI	화학	N	N	N	N		N	6440	-40	5	-0.62	18391170	2848	15.82	6430	6520	6430	8420	4540	6480	6457.57	2.20	-802	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	895	11.48	0.42	12	0.02	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
63	20230918	110734	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-30	5	-0.46	14073260	2178	12.10	6430	6520	6430	8420	4540	6480	6461.55	2.20	-802	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	897	11.50	0.42	12	0.02	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
64	20230918	100729	57	100.00	KOSPI	화학	N	N	N	N		N	6480	0	3	0.00	8923390	1379	7.66	6430	6520	6430	8420	4540	6480	6470.91	2.20	-631	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	901	11.55	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
65	20230918	090732	57	100.00	KOSPI	화학	N	N	N	N		N	6440	-40	5	-0.62	901190	140	0.78	6430	6450	6430	8420	4540	6480	6437.07	2.20	-5	6573	6526	6453	6406	6333	6490	6370	70	1940	500	4400	10	1	13900000	895	11.48	0.42	12	0.00	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.53	N	163560	500	69 억	306169	N	N	2	N	N
66	20230915	160738	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-20	5	-0.31	115642100	17999	152.88	6500	6500	6380	8450	4550	6500	6424.92	2.20	894	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	901	11.55	0.42	12	0.13	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.57	N	163560	500	69 억	305266	N	N	2	N	N
67	20230915	150739	57	100.00	KOSPI	화학	N	N	N	N		N	6500	0	3	0.00	112661500	17540	148.98	6500	6500	6380	8450	4550	6500	6423.12	2.20	946	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	904	11.59	0.42	12	0.13	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
68	20230915	140738	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-20	5	-0.31	99081100	15448	131.22	6500	6500	6380	8450	4550	6500	6413.85	2.20	1496	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	901	11.55	0.42	12	0.11	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
69	20230915	130732	57	100.00	KOSPI	화학	N	N	N	N		N	6420	-80	5	-1.23	78222080	12213	103.74	6500	6500	6380	8450	4550	6500	6404.82	2.20	1560	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	892	11.44	0.42	12	0.09	561.00	15353.00	7880	20220921	-18.53	5570	20230103	15.26	7660	-16.19	20230519	5570	15.26	20230103	7880	-18.53	20220921	5570	15.26	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
70	20230915	120739	57	100.00	KOSPI	화학	N	N	N	N		N	6430	-70	5	-1.08	71282420	11134	94.57	6500	6500	6380	8450	4550	6500	6402.23	2.20	1903	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	894	11.46	0.42	12	0.08	561.00	15353.00	7880	20220921	-18.40	5570	20230103	15.44	7660	-16.06	20230519	5570	15.44	20230103	7880	-18.40	20220921	5570	15.44	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
71	20230915	110745	57	100.00	KOSPI	화학	N	N	N	N		N	6440	-60	5	-0.92	69626230	10876	92.38	6500	6500	6380	8450	4550	6500	6401.82	2.20	1919	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	895	11.48	0.42	12	0.08	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
72	20230915	100742	57	100.00	KOSPI	화학	N	N	N	N		N	6390	-110	5	-1.69	29370430	4584	38.94	6500	6500	6390	8450	4550	6500	6407.16	2.20	818	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	888	11.39	0.42	12	0.03	561.00	15353.00	7880	20220921	-18.91	5570	20230103	14.72	7660	-16.58	20230519	5570	14.72	20230103	7880	-18.91	20220921	5570	14.72	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
73	20230915	090732	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-30	5	-0.46	2203150	339	2.88	6500	6500	6470	8450	4550	6500	6498.97	2.20	-63	6593	6546	6453	6406	6313	6570	6430	70	1950	500	4420	10	1	13900000	899	11.53	0.42	12	0.00	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.57	N	163560	500	69 억	305266	N	N	26	N	N
74	20230914	160741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	0	3	0.00	75509630	11760	74.75	6390	6500	6360	8450	4550	6500	6420.89	2.19	856	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	904	11.59	0.42	12	0.08	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.54	N	163560	500	69 억	304424	N	N	26	N	N
75	20230914	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-90	5	-1.38	67471680	10514	66.83	6390	6500	6360	8450	4550	6500	6417.32	2.19	925	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	891	11.43	0.42	12	0.08	561.00	15353.00	7880	20220921	-18.65	5570	20230103	15.08	7660	-16.32	20230519	5570	15.08	20230103	7880	-18.65	20220921	5570	15.08	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
76	20230914	140732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-90	5	-1.38	59240410	9231	58.67	6390	6500	6360	8450	4550	6500	6417.55	2.19	862	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	891	11.43	0.42	12	0.07	561.00	15353.00	7880	20220921	-18.65	5570	20230103	15.08	7660	-16.32	20230519	5570	15.08	20230103	7880	-18.65	20220921	5570	15.08	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
77	20230914	130718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-70	5	-1.08	46299890	7206	45.80	6390	6500	6380	8450	4550	6500	6425.19	2.19	977	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	894	11.46	0.42	12	0.05	561.00	15353.00	7880	20220921	-18.40	5570	20230103	15.44	7660	-16.06	20230519	5570	15.44	20230103	7880	-18.40	20220921	5570	15.44	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
78	20230914	120728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	-80	5	-1.23	45817770	7131	45.33	6390	6500	6380	8450	4550	6500	6425.15	2.19	977	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	892	11.44	0.42	12	0.05	561.00	15353.00	7880	20220921	-18.53	5570	20230103	15.26	7660	-16.19	20230519	5570	15.26	20230103	7880	-18.53	20220921	5570	15.26	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
79	20230914	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-100	5	-1.54	40105740	6241	39.67	6390	6500	6380	8450	4550	6500	6426.17	2.19	977	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	890	11.41	0.42	12	0.04	561.00	15353.00	7880	20220921	-18.78	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7880	-18.78	20220921	5570	14.90	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
80	20230914	100716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6470	-30	5	-0.46	23671660	3675	23.36	6390	6500	6390	8450	4550	6500	6441.27	2.19	480	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	899	11.53	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
81	20230914	090729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	0	3	0.00	10988690	1708	10.86	6390	6500	6390	8450	4550	6500	6433.66	2.19	414	6586	6542	6486	6442	6386	6565	6465	70	1950	500	4420	10	1	13900000	904	11.59	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.54	N	163560	500	69 억	304424	N	N	1	N	N
82	20230913	160734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	10	2	0.15	102127990	15732	58.78	6490	6530	6430	8430	4550	6490	6491.74	2.20	-760	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	904	11.59	0.42	12	0.11	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
83	20230913	150727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-10	5	-0.15	94260700	14518	54.25	6490	6530	6430	8430	4550	6490	6492.68	2.20	-565	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.10	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
84	20230913	140734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	10	2	0.15	79858850	12300	45.96	6490	6530	6430	8430	4550	6490	6492.59	2.20	-268	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	904	11.59	0.42	12	0.09	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
85	20230913	130711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	10	2	0.15	60617030	9340	34.90	6490	6530	6430	8430	4550	6490	6490.05	2.20	-206	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	904	11.59	0.42	12	0.07	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
86	20230913	120729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	10	2	0.15	53192840	8198	30.63	6490	6530	6430	8430	4550	6490	6488.51	2.20	-13	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	904	11.59	0.42	12	0.06	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
87	20230913	110729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-10	5	-0.15	40989550	6321	23.62	6490	6530	6430	8430	4550	6490	6484.66	2.20	127	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.05	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
88	20230913	100722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-10	5	-0.15	25216390	3889	14.53	6490	6530	6430	8430	4550	6490	6484.03	2.20	-37	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
89	20230913	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-60	5	-0.92	8637170	1331	4.97	6490	6490	6430	8430	4550	6490	6489.23	2.20	-272	6623	6556	6473	6406	6323	6515	6365	70	1940	500	4410	10	1	13900000	894	11.46	0.42	12	0.01	561.00	15353.00	7880	20220921	-18.40	5570	20230103	15.44	7660	-16.06	20230519	5570	15.44	20230103	7880	-18.40	20220921	5570	15.44	20230103	0.56	N	163560	500	69 억	305184	N	N	1	N	N
90	20230912	160712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-20	5	-0.31	171428950	26533	66.93	6510	6540	6390	8460	4560	6510	6460.70	2.18	1597	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	902	11.57	0.42	12	0.19	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.57	N	163560	500	69 억	303567	N	N	1	N	N
91	20230912	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-20	5	-0.31	165439690	25609	64.60	6510	6540	6390	8460	4560	6510	6460.22	2.18	1617	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	902	11.57	0.42	12	0.18	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
92	20230912	140718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-60	5	-0.92	145028260	22467	56.68	6510	6540	6390	8460	4560	6510	6455.17	2.18	2059	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	897	11.50	0.42	12	0.16	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
93	20230912	130710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	-50	5	-0.77	128340620	19896	50.19	6510	6540	6390	8460	4560	6510	6450.57	2.18	2637	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	898	11.52	0.42	12	0.14	561.00	15353.00	7880	20220921	-18.02	5570	20230103	15.98	7660	-15.67	20230519	5570	15.98	20230103	7880	-18.02	20220921	5570	15.98	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
94	20230912	120706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-60	5	-0.92	123472570	19142	48.29	6510	6540	6390	8460	4560	6510	6450.35	2.18	2849	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	897	11.50	0.42	12	0.14	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
95	20230912	110714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-110	5	-1.69	116252790	18019	45.46	6510	6540	6390	8460	4560	6510	6451.68	2.18	2849	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	890	11.41	0.42	12	0.13	561.00	15353.00	7880	20220921	-18.78	5570	20230103	14.90	7660	-16.45	20230519	5570	14.90	20230103	7880	-18.78	20220921	5570	14.90	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
96	20230912	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-30	5	-0.46	44251380	6800	17.15	6510	6540	6480	8460	4560	6510	6507.56	2.18	-158	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	901	11.55	0.42	12	0.05	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
97	20230912	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	30	2	0.46	2313930	354	0.89	6510	6540	6510	8460	4560	6510	6536.53	2.18	-195	6616	6562	6496	6442	6376	6590	6470	70	1950	500	4420	10	1	13900000	909	11.66	0.43	12	0.00	561.00	15353.00	7880	20220921	-17.01	5570	20230103	17.41	7660	-14.62	20230519	5570	17.41	20230103	7880	-17.01	20220921	5570	17.41	20230103	0.57	N	163560	500	69 억	303567	N	N	2	N	N
98	20230911	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	50	2	0.77	257755830	39639	63.80	6460	6550	6430	8390	4530	6460	6502.58	2.19	-754	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	905	11.60	0.42	12	0.29	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
99	20230911	150713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6500	40	2	0.62	256435860	39436	63.48	6460	6550	6430	8390	4530	6460	6502.58	2.19	-760	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	904	11.59	0.42	12	0.28	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
100	20230911	140722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	70	2	1.08	220346240	33895	54.56	6460	6550	6430	8390	4530	6460	6500.85	2.19	-372	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	908	11.64	0.43	12	0.24	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
101	20230911	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	30	2	0.46	197162000	30339	48.83	6460	6550	6430	8390	4530	6460	6498.63	2.19	-757	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	902	11.57	0.42	12	0.22	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
102	20230911	120708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	70	2	1.08	177202910	27269	43.89	6460	6550	6430	8390	4530	6460	6498.33	2.19	-771	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	908	11.64	0.43	12	0.20	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
103	20230911	110656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	90	2	1.39	147708030	22740	36.60	6460	6550	6430	8390	4530	6460	6495.52	2.19	-779	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	910	11.68	0.43	12	0.16	561.00	15353.00	7880	20220921	-16.88	5570	20230103	17.59	7660	-14.49	20230519	5570	17.59	20230103	7880	-16.88	20220921	5570	17.59	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
104	20230911	100657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6510	50	2	0.77	119470880	18399	29.61	6460	6550	6430	8390	4530	6460	6493.34	2.19	-779	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	905	11.60	0.42	12	0.13	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
105	20230911	090654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6530	70	2	1.08	38133140	5885	9.47	6460	6530	6430	8390	4530	6460	6479.72	2.19	141	6646	6552	6406	6312	6166	6600	6360	70	1930	500	4390	10	1	13900000	908	11.64	0.43	12	0.04	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.57	N	163560	500	69 억	304321	N	N	2	N	N
106	20230908	160712	57	100.00	KOSPI	화학	N	N	N	N		N	6460	180	2	2.87	396915490	61950	503.41	6280	6500	6260	8160	4400	6280	6407.03	2.17	3030	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	898	11.52	0.42	12	0.45	561.00	15353.00	7880	20220921	-18.02	5570	20230103	15.98	7660	-15.67	20230519	5570	15.98	20230103	7880	-18.02	20220921	5570	15.98	20230103	0.58	N	163560	500	69 억	301580	N	N	2	N	N
107	20230908	150710	57	100.00	KOSPI	화학	N	N	N	N		N	6450	170	2	2.71	370036890	57788	469.59	6280	6500	6260	8160	4400	6280	6403.35	2.17	2408	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	897	11.50	0.42	12	0.42	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
108	20230908	140704	57	100.00	KOSPI	화학	N	N	N	N		N	6380	100	2	1.59	354247360	55326	449.59	6280	6500	6260	8160	4400	6280	6402.91	2.17	2937	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	887	11.37	0.42	12	0.40	561.00	15353.00	7880	20220921	-19.04	5570	20230103	14.54	7660	-16.71	20230519	5570	14.54	20230103	7880	-19.04	20220921	5570	14.54	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
109	20230908	130711	57	100.00	KOSPI	화학	N	N	N	N		N	6420	140	2	2.23	338111120	52804	429.09	6280	6500	6260	8160	4400	6280	6403.13	2.17	2633	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	892	11.44	0.42	12	0.38	561.00	15353.00	7880	20220921	-18.53	5570	20230103	15.26	7660	-16.19	20230519	5570	15.26	20230103	7880	-18.53	20220921	5570	15.26	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
110	20230908	120719	57	100.00	KOSPI	화학	N	N	N	N		N	6470	190	2	3.03	304585400	47611	386.89	6280	6500	6260	8160	4400	6280	6397.37	2.17	2216	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	899	11.53	0.42	12	0.34	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
111	20230908	110717	57	100.00	KOSPI	화학	N	N	N	N		N	6350	70	2	1.11	123584590	19479	158.29	6280	6410	6260	8160	4400	6280	6344.50	2.17	-2075	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	883	11.32	0.41	12	0.14	561.00	15353.00	7880	20220921	-19.42	5570	20230103	14.00	7660	-17.10	20230519	5570	14.00	20230103	7880	-19.42	20220921	5570	14.00	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
112	20230908	100708	57	100.00	KOSPI	화학	N	N	N	N		N	6370	90	2	1.43	106958910	16867	137.06	6280	6410	6260	8160	4400	6280	6341.31	2.17	-1626	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	885	11.35	0.41	12	0.12	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
113	20230908	090712	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	14553190	2317	18.83	6280	6300	6260	8160	4400	6280	6281.05	2.17	-116	6353	6316	6263	6226	6173	6335	6245	70	1880	500	4270	10	1	13900000	873	11.19	0.41	12	0.02	561.00	15353.00	7880	20220921	-20.30	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.58	N	163560	500	69 억	301580	N	N	3	N	N
114	20230907	160702	57	100.00	KOSPI	화학	N	N	N	N		N	6280	90	2	1.45	76725110	12255	123.54	6210	6300	6210	8040	4340	6190	6260.34	2.18	-1443	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	873	11.19	0.41	12	0.09	561.00	15353.00	7880	20220921	-20.30	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.57	N	163560	500	69 억	303034	N	N	3	N	N
115	20230907	150707	57	100.00	KOSPI	화학	N	N	N	N		N	6260	70	2	1.13	63789840	10188	102.70	6210	6300	6210	8040	4340	6190	6261.27	2.18	-1032	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
116	20230907	140703	57	100.00	KOSPI	화학	N	N	N	N		N	6260	70	2	1.13	40820090	6530	65.83	6210	6280	6210	8040	4340	6190	6251.16	2.18	-649	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	870	11.16	0.41	12	0.05	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
117	20230907	130702	57	100.00	KOSPI	화학	N	N	N	N		N	6280	90	2	1.45	36360920	5818	58.65	6210	6280	6210	8040	4340	6190	6249.73	2.18	-654	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	873	11.19	0.41	12	0.04	561.00	15353.00	7880	20220921	-20.30	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
118	20230907	120710	57	100.00	KOSPI	화학	N	N	N	N		N	6230	40	2	0.65	26654020	4270	43.04	6210	6270	6210	8040	4340	6190	6242.16	2.18	-462	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	866	11.11	0.41	12	0.03	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
119	20230907	110708	57	100.00	KOSPI	화학	N	N	N	N		N	6230	40	2	0.65	24942220	3996	40.28	6210	6270	6210	8040	4340	6190	6241.80	2.18	-450	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	866	11.11	0.41	12	0.03	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
120	20230907	100707	57	100.00	KOSPI	화학	N	N	N	N		N	6220	30	2	0.48	14837770	2380	23.99	6210	6270	6210	8040	4340	6190	6234.36	2.18	-25	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	865	11.09	0.41	12	0.02	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
121	20230907	090717	57	100.00	KOSPI	화학	N	N	N	N		N	6240	50	2	0.81	1616980	260	2.62	6210	6240	6210	8040	4340	6190	6219.15	2.18	-40	6230	6210	6180	6160	6130	6215	6165	70	1850	500	4200	10	1	13900000	867	11.12	0.41	12	0.00	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.57	N	163560	500	69 억	303034	N	N	5	N	N
122	20230906	160703	57	100.00	KOSPI	화학	N	N	N	N		N	6190	0	3	0.00	45978470	7455	121.95	6190	6200	6150	8040	4340	6190	6167.44	2.19	-1417	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	304472	N	N	5	N	N
123	20230906	150704	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-20	5	-0.32	41992690	6811	111.42	6190	6200	6150	8040	4340	6190	6165.42	2.19	-1293	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	858	11.00	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
124	20230906	140706	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-30	5	-0.48	37805720	6133	100.33	6190	6200	6150	8040	4340	6190	6164.31	2.19	-766	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	856	10.98	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
125	20230906	130658	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-10	5	-0.16	31276610	5074	83.00	6190	6200	6150	8040	4340	6190	6164.09	2.19	-762	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	859	11.02	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
126	20230906	120711	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-40	5	-0.65	28613230	4642	75.94	6190	6200	6150	8040	4340	6190	6163.99	2.19	-551	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	855	10.96	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
127	20230906	110712	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	6024570	974	15.93	6190	6200	6150	8040	4340	6190	6185.39	2.19	-266	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.01	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
128	20230906	100650	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-20	5	-0.32	4594590	743	12.15	6190	6200	6150	8040	4340	6190	6183.84	2.19	-108	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	858	11.00	0.40	12	0.01	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
129	20230906	090657	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-30	5	-0.48	475970	77	1.26	6190	6200	6150	8040	4340	6190	6181.43	2.19	-28	6283	6236	6193	6146	6103	6260	6170	70	1850	500	4200	10	1	13900000	856	10.98	0.40	12	0.00	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.56	N	163560	500	69 억	304472	N	N	8	N	N
130	20230905	160657	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	37802810	6113	39.10	6180	6240	6150	8030	4330	6180	6184.00	2.20	-961	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	305568	N	N	8	N	N
131	20230905	150708	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	35752850	5782	36.99	6180	6240	6150	8030	4330	6180	6183.47	2.20	-941	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
132	20230905	140707	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	28187440	4560	29.17	6180	6240	6150	8030	4330	6180	6181.46	2.20	-845	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
133	20230905	130648	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	25897070	4190	26.80	6180	6240	6150	8030	4330	6180	6180.68	2.20	-769	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
134	20230905	120653	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	23037220	3727	23.84	6180	6240	6150	8030	4330	6180	6181.17	2.20	-700	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
135	20230905	110659	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	21209050	3431	21.95	6180	6240	6150	8030	4330	6180	6181.59	2.20	-618	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
136	20230905	100649	57	100.00	KOSPI	화학	N	N	N	N		N	6180	0	3	0.00	16854900	2727	17.44	6180	6240	6150	8030	4330	6180	6180.75	2.20	-498	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	859	11.02	0.40	12	0.02	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
137	20230905	090648	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	359720	58	0.37	6180	6240	6180	8030	4330	6180	6202.07	2.20	-51	6253	6216	6193	6156	6133	6205	6145	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	305568	N	N	23	N	N
138	20230904	160646	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-60	5	-0.96	96438100	15585	140.18	6210	6230	6170	8110	4370	6240	6187.75	2.23	-3178	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	859	11.02	0.40	12	0.11	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	310340	N	N	23	N	N
139	20230904	150638	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-50	5	-0.80	83133780	13433	120.82	6210	6230	6170	8110	4370	6240	6188.63	2.23	-2722	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	860	11.03	0.40	12	0.10	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
140	20230904	140632	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-20	5	-0.32	74146510	11980	107.75	6210	6230	6170	8110	4370	6240	6189.03	2.23	-1385	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	865	11.09	0.41	12	0.09	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
141	20230904	130644	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-60	5	-0.96	71388240	11535	103.75	6210	6220	6170	8110	4370	6240	6188.67	2.23	-1194	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	859	11.02	0.40	12	0.08	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
142	20230904	120630	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-60	5	-0.96	62455830	10090	90.75	6210	6220	6170	8110	4370	6240	6189.68	2.23	-1012	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	859	11.02	0.40	12	0.07	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
143	20230904	110623	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-20	5	-0.32	47144560	7619	68.53	6210	6220	6170	8110	4370	6240	6187.50	2.23	-758	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	865	11.09	0.41	12	0.05	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
144	20230904	100627	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-50	5	-0.80	19838040	3204	28.82	6210	6220	6180	8110	4370	6240	6191.07	2.23	-468	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	860	11.03	0.40	12	0.02	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
145	20230904	090637	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-40	5	-0.64	5076560	818	7.36	6210	6210	6200	8110	4370	6240	6204.41	2.23	-499	6373	6306	6253	6186	6133	6280	6160	70	1870	500	4240	10	1	13900000	862	11.05	0.40	12	0.01	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	310340	N	N	0	N	N
146	20230901	160627	57	100.00	KOSPI	화학	N	N	N	N		N	6240	0	3	0.00	66006640	10596	53.75	6270	6320	6200	8110	4370	6240	6229.39	2.25	-1861	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	867	11.12	0.41	12	0.08	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
147	20230901	150635	57	100.00	KOSPI	화학	N	N	N	N		N	6240	0	3	0.00	64577730	10367	52.59	6270	6320	6200	8110	4370	6240	6229.16	2.25	-1851	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	867	11.12	0.41	12	0.07	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
148	20230901	140639	57	100.00	KOSPI	화학	N	N	N	N		N	6240	0	3	0.00	34414870	5511	27.96	6270	6320	6220	8110	4370	6240	6244.76	2.25	-1170	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	867	11.12	0.41	12	0.04	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
149	20230901	130622	57	100.00	KOSPI	화학	N	N	N	N		N	6250	10	2	0.16	33853300	5421	27.50	6270	6320	6220	8110	4370	6240	6244.84	2.25	-1168	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	869	11.14	0.41	12	0.04	561.00	15353.00	7880	20220921	-20.69	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7880	-20.69	20220921	5570	12.21	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
150	20230901	120626	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-10	5	-0.16	28231470	4518	22.92	6270	6320	6220	8110	4370	6240	6248.67	2.25	-1109	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	866	11.11	0.41	12	0.03	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
151	20230901	110629	57	100.00	KOSPI	화학	N	N	N	N		N	6250	10	2	0.16	10589170	1689	8.57	6270	6320	6240	8110	4370	6240	6269.49	2.25	-258	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	869	11.14	0.41	12	0.01	561.00	15353.00	7880	20220921	-20.69	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7880	-20.69	20220921	5570	12.21	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
152	20230901	100623	57	100.00	KOSPI	화학	N	N	N	N		N	6290	50	2	0.80	4868430	774	3.93	6270	6320	6260	8110	4370	6240	6289.96	2.25	-193	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	874	11.21	0.41	12	0.01	561.00	15353.00	7880	20220921	-20.18	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7880	-20.18	20220921	5570	12.93	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N
153	20230901	090614	57	100.00	KOSPI	화학	N	N	N	N		N	6270	30	2	0.48	150640	24	0.12	6270	6290	6270	8110	4370	6240	6276.67	2.25	-4	6306	6272	6246	6212	6186	6260	6200	70	1870	500	4240	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7880	20220921	-20.43	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7880	-20.43	20220921	5570	12.57	20230103	0.57	N	163560	500	69 억	312207	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History