KissMeData/092230/price/prices-20230901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160713	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-700	5	-1.40	409553150	8265	1196.09	50000	50000	49400	65100	35100	50100	49552.75	26.95	71	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2087	23.41	0.25	12	0.20	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
3	20230927	150719	57	100.00	KOSPI		화학	N	N	N	N	N	49700	-400	5	-0.80	379233200	7653	1107.53	50000	50000	49450	65100	35100	50100	49553.53	26.95	65	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2100	23.55	0.25	12	0.18	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
4	20230927	140720	57	100.00	KOSPI		화학	N	N	N	N	N	49450	-650	5	-1.30	148716400	2996	433.57	50000	50000	49450	65100	35100	50100	49638.32	26.95	116	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2089	23.44	0.25	12	0.07	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
5	20230927	130711	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-600	5	-1.20	117198650	2359	341.39	50000	50000	49450	65100	35100	50100	49681.50	26.95	161	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2091	23.46	0.25	12	0.06	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
6	20230927	120709	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-600	5	-1.20	105813750	2129	308.10	50000	50000	49450	65100	35100	50100	49701.15	26.95	161	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2091	23.46	0.25	12	0.05	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
7	20230927	110717	57	100.00	KOSPI		화학	N	N	N	N	N	50000	-100	5	-0.20	20194850	404	58.47	50000	50000	49500	65100	35100	50100	49987.25	26.95	-20	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
8	20230927	100712	57	100.00	KOSPI		화학	N	N	N	N	N	50000	-100	5	-0.20	13694850	274	39.65	50000	50000	49500	65100	35100	50100	49981.20	26.95	-20	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
9	20230927	090723	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-600	5	-1.20	4245700	85	12.30	50000	50000	49500	65100	35100	50100	49949.41	26.95	-20	50533	50316	50083	49866	49633	50200	49750	211	15000	5000	37070	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1138518	N	N	0	N	N
10	20230926	160710	57	100.00	KOSPI		화학	N	N	N	N	N	50100	150	2	0.30	32832700	657	24.40	50200	50300	49850	64900	35000	49950	49973.67	26.96	187	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2117	23.74	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
11	20230926	150711	57	100.00	KOSPI		화학	N	N	N	N	N	49900	-50	5	-0.10	30980750	620	23.02	50200	50300	49850	64900	35000	49950	49968.95	26.96	197	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
12	20230926	140704	57	100.00	KOSPI		화학	N	N	N	N	N	50000	50	2	0.10	25930850	519	19.27	50200	50300	49850	64900	35000	49950	49963.10	26.96	127	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
13	20230926	130708	57	100.00	KOSPI		화학	N	N	N	N	N	50000	50	2	0.10	12496250	250	9.28	50200	50300	49900	64900	35000	49950	49985.00	26.96	84	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
14	20230926	120711	57	100.00	KOSPI		화학	N	N	N	N	N	50000	50	2	0.10	8097950	162	6.02	50200	50300	49900	64900	35000	49950	49987.35	26.96	10	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48700	20230908	2.67	56500	-11.50	20230206	48700	2.67	20230908	64500	-22.48	20221214	48700	2.67	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
15	20230926	110710	57	100.00	KOSPI		화학	N	N	N	N	N	49950	0	3	0.00	4950700	99	3.68	50200	50300	49900	64900	35000	49950	50007.07	26.96	-12	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
16	20230926	100709	57	100.00	KOSPI		화학	N	N	N	N	N	50100	150	2	0.30	2102900	42	1.56	50200	50300	49900	64900	35000	49950	50069.05	26.96	5	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48700	20230908	2.87	56500	-11.33	20230206	48700	2.87	20230908	64500	-22.33	20221214	48700	2.87	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
17	20230926	090709	57	100.00	KOSPI		화학	N	N	N	N	N	50300	350	2	0.70	652700	13	0.48	50200	50300	50200	64900	35000	49950	50207.69	26.96	-1	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48700	20230908	3.29	56500	-10.97	20230206	48700	3.29	20230908	64500	-22.02	20221214	48700	3.29	20230908	0.03	N	092230	5000	211 억	1138781	N	N	2	N	N
18	20230925	160709	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	134395300	2693	225.54	49800	50000	49450	64500	34800	49650	49905.42	26.98	-61	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.06	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	2	N	N
19	20230925	150713	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	132399200	2653	222.19	49800	50000	49450	64500	34800	49650	49905.47	26.98	-70	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.06	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
20	20230925	140659	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	116015600	2325	194.72	49800	50000	49450	64500	34800	49650	49899.18	26.98	-70	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.06	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
21	20230925	130703	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	59970600	1203	100.75	49800	50000	49450	64500	34800	49650	49850.87	26.98	-70	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
22	20230925	120709	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	45385200	911	76.30	49800	50000	49450	64500	34800	49650	49819.10	26.98	-70	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
23	20230925	110704	57	100.00	KOSPI		화학	N	N	N	N	N	49950	300	2	0.60	33147300	666	55.78	49800	49950	49450	64500	34800	49650	49770.72	26.98	-69	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2110	23.67	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
24	20230925	100707	57	100.00	KOSPI		화학	N	N	N	N	N	49600	-50	5	-0.10	16498550	332	27.81	49800	49800	49450	64500	34800	49650	49694.43	26.98	-69	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
25	20230925	090705	57	100.00	KOSPI		화학	N	N	N	N	N	49650	0	3	0.00	3682200	74	6.20	49800	49800	49650	64500	34800	49650	49759.46	26.98	-21	50150	49900	49550	49300	48950	49725	49125	211	14850	5000	36740	50	1	4224646	2098	23.53	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.02	N	092230	5000	211 억	1139860	N	N	1	N	N
26	20230922	160729	57	100.00	KOSPI		화학	N	N	N	N	N	49650	-50	5	-0.10	58967550	1194	291.22	49800	49800	49200	64600	34800	49700	49386.56	26.99	-691	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2098	23.53	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.02	N	092230	5000	211 억	1140136	N	N	1	N	N
27	20230922	150725	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-300	5	-0.60	57383450	1162	283.41	49800	49800	49200	64600	34800	49700	49383.35	26.99	-680	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2087	23.41	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
28	20230922	140725	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-300	5	-0.60	50417900	1021	249.02	49800	49800	49200	64600	34800	49700	49380.90	26.99	-550	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2087	23.41	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
29	20230922	130641	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-300	5	-0.60	30904600	626	152.68	49800	49800	49200	64600	34800	49700	49368.37	26.99	-364	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
30	20230922	120640	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-300	5	-0.60	18997750	385	93.90	49800	49800	49200	64600	34800	49700	49344.81	26.99	-232	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
31	20230922	110635	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-300	5	-0.60	13612700	276	67.32	49800	49800	49200	64600	34800	49700	49321.38	26.99	-139	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
32	20230922	100638	57	100.00	KOSPI		화학	N	N	N	N	N	49200	-500	5	-1.01	5276500	107	26.10	49800	49800	49200	64600	34800	49700	49313.08	26.99	-19	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2079	23.32	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
33	20230922	090633	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-200	5	-0.40	397650	8	1.95	49800	49800	49500	64600	34800	49700	49706.25	26.99	-3	50233	49966	49733	49466	49233	49850	49350	211	14900	5000	36770	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1140136	N	N	0	N	N
34	20230921	160639	57	100.00	KOSPI		화학	N	N	N	N	N	49700	-250	5	-0.50	20081800	404	4.78	50000	50000	49500	64900	35000	49950	49707.44	26.99	-174	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
35	20230921	150629	57	100.00	KOSPI		화학	N	N	N	N	N	49700	-250	5	-0.50	14327900	288	3.41	50000	50000	49600	64900	35000	49950	49749.65	26.99	-156	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
36	20230921	140637	57	100.00	KOSPI		화학	N	N	N	N	N	49750	-200	5	-0.40	12292450	247	2.92	50000	50000	49600	64900	35000	49950	49767.00	26.99	-131	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48700	20230908	2.16	56500	-11.95	20230206	48700	2.16	20230908	64500	-22.87	20221214	48700	2.16	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
37	20230921	130630	57	100.00	KOSPI		화학	N	N	N	N	N	49700	-250	5	-0.50	11148800	224	2.65	50000	50000	49600	64900	35000	49950	49771.43	26.99	-116	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
38	20230921	120624	57	100.00	KOSPI		화학	N	N	N	N	N	49850	-100	5	-0.20	8270750	166	1.96	50000	50000	49600	64900	35000	49950	49823.80	26.99	-97	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
39	20230921	110641	57	100.00	KOSPI		화학	N	N	N	N	N	49850	-100	5	-0.20	7772900	156	1.84	50000	50000	49600	64900	35000	49950	49826.28	26.99	-94	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
40	20230921	100628	57	100.00	KOSPI		화학	N	N	N	N	N	49850	-100	5	-0.20	4391200	88	1.04	50000	50000	49800	64900	35000	49950	49900.00	26.99	-38	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
41	20230921	090636	57	100.00	KOSPI		화학	N	N	N	N	N	49950	0	3	0.00	1998150	40	0.47	50000	50000	49950	64900	35000	49950	49953.75	26.99	-14	50316	50132	49816	49632	49316	50225	49725	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1140257	N	N	2	N	N
42	20230920	160636	57	100.00	KOSPI		화학	N	N	N	N	N	49950	400	2	0.81	422099500	8455	733.94	49550	50000	49500	64400	34700	49550	49923.05	27.16	-290	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2110	23.67	0.25	12	0.20	2110.00	200412.00	64500	20221214	-22.56	48700	20230908	2.57	56500	-11.59	20230206	48700	2.57	20230908	64500	-22.56	20221214	48700	2.57	20230908	0.02	N	092230	5000	211 억	1147258	N	N	2	N	N
43	20230920	150620	57	100.00	KOSPI		화학	N	N	N	N	N	49900	350	2	0.71	419952400	8412	730.21	49550	50000	49500	64400	34700	49550	49923.01	27.16	-314	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2108	23.65	0.25	12	0.20	2110.00	200412.00	64500	20221214	-22.64	48700	20230908	2.46	56500	-11.68	20230206	48700	2.46	20230908	64500	-22.64	20221214	48700	2.46	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
44	20230920	140628	57	100.00	KOSPI		화학	N	N	N	N	N	49850	300	2	0.61	413320650	8279	718.66	49550	50000	49500	64400	34700	49550	49923.98	27.16	-338	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2106	23.63	0.25	12	0.20	2110.00	200412.00	64500	20221214	-22.71	48700	20230908	2.36	56500	-11.77	20230206	48700	2.36	20230908	64500	-22.71	20221214	48700	2.36	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
45	20230920	130623	57	100.00	KOSPI		화학	N	N	N	N	N	49650	100	2	0.20	404025100	8092	702.43	49550	50000	49500	64400	34700	49550	49928.95	27.16	-310	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2098	23.53	0.25	12	0.19	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
46	20230920	120622	57	100.00	KOSPI		화학	N	N	N	N	N	49650	100	2	0.20	397172650	7954	690.45	49550	50000	49500	64400	34700	49550	49933.70	27.16	-226	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2098	23.53	0.25	12	0.19	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
47	20230920	110628	57	100.00	KOSPI		화학	N	N	N	N	N	49650	100	2	0.20	390613500	7822	678.99	49550	50000	49500	64400	34700	49550	49937.80	27.16	-144	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2098	23.53	0.25	12	0.19	2110.00	200412.00	64500	20221214	-23.02	48700	20230908	1.95	56500	-12.12	20230206	48700	1.95	20230908	64500	-23.02	20221214	48700	1.95	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
48	20230920	100615	57	100.00	KOSPI		화학	N	N	N	N	N	49700	150	2	0.30	55742300	1123	97.48	49550	49900	49500	64400	34700	49550	49636.95	27.16	-67	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2100	23.55	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.95	48700	20230908	2.05	56500	-12.04	20230206	48700	2.05	20230908	64500	-22.95	20221214	48700	2.05	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
49	20230920	090624	57	100.00	KOSPI		화학	N	N	N	N	N	49550	0	3	0.00	1436950	29	2.52	49550	49550	49550	64400	34700	49550	49550.00	27.16	-16	49683	49616	49483	49416	49283	49650	49450	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1147258	N	N	0	N	N
50	20230919	160622	57	100.00	KOSPI		화학	N	N	N	N	N	49550	0	3	0.00	57031050	1152	122.55	49550	49550	49350	64400	34700	49550	49506.12	27.17	-120	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
51	20230919	150622	57	100.00	KOSPI		화학	N	N	N	N	N	49550	0	3	0.00	56238300	1136	120.85	49550	49550	49350	64400	34700	49550	49505.55	27.17	-120	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
52	20230919	140619	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	45542600	920	97.87	49550	49550	49350	64400	34700	49550	49502.83	27.17	-120	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
53	20230919	130609	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	38215150	772	82.13	49550	49550	49350	64400	34700	49550	49501.49	27.17	-120	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
54	20230919	120625	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	35343900	714	75.96	49550	49550	49350	64400	34700	49550	49501.26	27.17	-120	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
55	20230919	110626	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	26779700	541	57.55	49550	49550	49350	64400	34700	49550	49500.37	27.17	-56	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
56	20230919	100623	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	19203400	388	41.28	49550	49550	49350	64400	34700	49550	49493.30	27.17	-54	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
57	20230919	090618	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-50	5	-0.10	1188700	24	2.55	49550	49550	49500	64400	34700	49550	49529.17	27.17	-10	49750	49650	49500	49400	49250	49575	49325	211	14850	5000	36660	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147711	N	N	1	N	N
58	20230918	160622	57	100.00	KOSPI		화학	N	N	N	N	N	49550	-50	5	-0.10	46509000	940	51.42	49600	49600	49350	64400	34750	49600	49477.66	27.17	-57	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2093	23.48	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1147953	N	N	1	N	N
59	20230918	150619	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-100	5	-0.20	44477700	899	49.18	49600	49600	49350	64400	34750	49600	49474.64	27.17	-61	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
60	20230918	140635	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-100	5	-0.20	43189750	873	47.76	49600	49600	49350	64400	34750	49600	49472.79	27.17	-61	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
61	20230918	130618	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-100	5	-0.20	31670600	640	35.01	49600	49600	49400	64400	34750	49600	49485.31	27.17	-61	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
62	20230918	120622	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-100	5	-0.20	21189800	428	23.41	49600	49600	49400	64400	34750	49600	49508.88	27.17	-34	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
63	20230918	110617	57	100.00	KOSPI		화학	N	N	N	N	N	49450	-150	5	-0.30	19556300	395	21.61	49600	49600	49400	64400	34750	49600	49509.62	27.17	-34	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48700	20230908	1.54	56500	-12.48	20230206	48700	1.54	20230908	64500	-23.33	20221214	48700	1.54	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
64	20230918	100613	57	100.00	KOSPI		화학	N	N	N	N	N	49500	-100	5	-0.20	14807900	299	16.36	49600	49600	49400	64400	34750	49600	49524.75	27.17	-6	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
65	20230918	090611	57	100.00	KOSPI		화학	N	N	N	N	N	49400	-200	5	-0.40	396300	8	0.44	49600	49600	49400	64400	34750	49600	49537.50	27.17	-1	49866	49732	49516	49382	49166	49800	49450	211	14800	5000	36700	50	1	4224646	2087	23.41	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.41	48700	20230908	1.44	56500	-12.57	20230206	48700	1.44	20230908	64500	-23.41	20221214	48700	1.44	20230908	0.02	N	092230	5000	211 억	1147953	N	N	2	N	N
66	20230915	160617	57	100.00	KOSPI		화학	N	N	N	N	N	49600	300	2	0.61	90381100	1824	126.40	49300	49650	49300	64000	34550	49300	49551.04	27.19	-2	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2095	23.51	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.02	N	092230	5000	211 억	1148712	N	N	2	N	N
67	20230915	150617	57	100.00	KOSPI		화학	N	N	N	N	N	49550	250	2	0.51	88248700	1781	123.42	49300	49650	49300	64000	34550	49300	49550.08	27.19	1	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2093	23.48	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.18	48700	20230908	1.75	56500	-12.30	20230206	48700	1.75	20230908	64500	-23.18	20221214	48700	1.75	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
68	20230915	140615	57	100.00	KOSPI		화학	N	N	N	N	N	49500	200	2	0.41	82401800	1663	115.25	49300	49650	49300	64000	34550	49300	49550.09	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
69	20230915	130614	57	100.00	KOSPI		화학	N	N	N	N	N	49500	200	2	0.41	75916250	1532	106.17	49300	49650	49300	64000	34550	49300	49553.69	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
70	20230915	120619	57	100.00	KOSPI		화학	N	N	N	N	N	49500	200	2	0.41	71212050	1437	99.58	49300	49650	49300	64000	34550	49300	49556.05	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
71	20230915	110621	57	100.00	KOSPI		화학	N	N	N	N	N	49600	300	2	0.61	35793800	722	50.03	49300	49650	49300	64000	34550	49300	49575.90	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48700	20230908	1.85	56500	-12.21	20230206	48700	1.85	20230908	64500	-23.10	20221214	48700	1.85	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
72	20230915	100619	57	100.00	KOSPI		화학	N	N	N	N	N	49500	200	2	0.41	5433450	110	7.62	49300	49500	49300	64000	34550	49300	49395.00	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48700	20230908	1.64	56500	-12.39	20230206	48700	1.64	20230908	64500	-23.26	20221214	48700	1.64	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
73	20230915	090610	57	100.00	KOSPI		화학	N	N	N	N	N	49300	0	3	0.00	739500	15	1.04	49300	49300	49300	64000	34550	49300	49300.00	27.19	0	49466	49382	49266	49182	49066	49425	49225	211	14700	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1148712	N	N	11	N	N
74	20230914	160617	57	100.00	KOSPI		화학	N	N	N	N	N	49300	150	2	0.31	71040950	1443	78.17	49150	49350	49150	63800	34450	49150	49231.43	27.21	18	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1149690	N	N	11	N	N
75	20230914	150603	57	100.00	KOSPI		화학	N	N	N	N	N	49300	150	2	0.31	70103900	1424	77.14	49150	49300	49150	63800	34450	49150	49230.27	27.21	12	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
76	20230914	140612	57	100.00	KOSPI		화학	N	N	N	N	N	49300	150	2	0.31	62169800	1263	68.42	49150	49300	49150	63800	34450	49150	49223.91	27.21	-8	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48700	20230908	1.23	56500	-12.74	20230206	48700	1.23	20230908	64500	-23.57	20221214	48700	1.23	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
77	20230914	130600	57	100.00	KOSPI		화학	N	N	N	N	N	49250	100	2	0.20	56801200	1154	62.51	49150	49300	49150	63800	34450	49150	49221.14	27.21	-10	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2081	23.34	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.64	48700	20230908	1.13	56500	-12.83	20230206	48700	1.13	20230908	64500	-23.64	20221214	48700	1.13	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
78	20230914	120609	57	100.00	KOSPI		화학	N	N	N	N	N	49250	100	2	0.20	55420850	1126	61.00	49150	49250	49150	63800	34450	49150	49219.23	27.21	-10	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2081	23.34	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.64	48700	20230908	1.13	56500	-12.83	20230206	48700	1.13	20230908	64500	-23.64	20221214	48700	1.13	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
79	20230914	110604	57	100.00	KOSPI		화학	N	N	N	N	N	49250	100	2	0.20	47737950	970	52.55	49150	49250	49150	63800	34450	49150	49214.38	27.21	-10	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2081	23.34	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.64	48700	20230908	1.13	56500	-12.83	20230206	48700	1.13	20230908	64500	-23.64	20221214	48700	1.13	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
80	20230914	100559	57	100.00	KOSPI		화학	N	N	N	N	N	49200	50	2	0.10	34292700	697	37.76	49150	49250	49150	63800	34450	49150	49200.43	27.21	-9	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
81	20230914	090612	57	100.00	KOSPI		화학	N	N	N	N	N	49200	50	2	0.10	688150	14	0.76	49150	49200	49150	63800	34450	49150	49153.57	27.21	0	49450	49300	49100	48950	48750	49375	49025	211	14650	5000	36370	50	1	4224646	2079	23.32	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.72	48700	20230908	1.03	56500	-12.92	20230206	48700	1.03	20230908	64500	-23.72	20221214	48700	1.03	20230908	0.02	N	092230	5000	211 억	1149690	N	N	1	N	N
82	20230913	160613	57	100.00	KOSPI		화학	N	N	N	N	N	49150	150	2	0.31	90558200	1845	152.99	49100	49250	48900	63700	34300	49000	49083.04	27.23	-1	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2076	23.29	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.80	48700	20230908	0.92	56500	-13.01	20230206	48700	0.92	20230908	64500	-23.80	20221214	48700	0.92	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
83	20230913	150608	57	100.00	KOSPI		화학	N	N	N	N	N	49150	150	2	0.31	86056200	1753	145.36	49100	49250	48950	63700	34300	49000	49090.82	27.23	-1	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2076	23.29	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.80	48700	20230908	0.92	56500	-13.01	20230206	48700	0.92	20230908	64500	-23.80	20221214	48700	0.92	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
84	20230913	140611	57	100.00	KOSPI		화학	N	N	N	N	N	49100	100	2	0.20	78101700	1591	131.92	49100	49250	48950	63700	34300	49000	49089.69	27.23	-4	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2074	23.27	0.24	12	0.04	2110.00	200412.00	64500	20221214	-23.88	48700	20230908	0.82	56500	-13.10	20230206	48700	0.82	20230908	64500	-23.88	20221214	48700	0.82	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
85	20230913	130555	57	100.00	KOSPI		화학	N	N	N	N	N	49100	100	2	0.20	62013600	1263	104.73	49100	49250	48950	63700	34300	49000	49100.24	27.23	-4	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2074	23.27	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.88	48700	20230908	0.82	56500	-13.10	20230206	48700	0.82	20230908	64500	-23.88	20221214	48700	0.82	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
86	20230913	120610	57	100.00	KOSPI		화학	N	N	N	N	N	49100	100	2	0.20	54988700	1120	92.87	49100	49200	48950	63700	34300	49000	49097.05	27.23	-4	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2074	23.27	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.88	48700	20230908	0.82	56500	-13.10	20230206	48700	0.82	20230908	64500	-23.88	20221214	48700	0.82	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
87	20230913	110609	57	100.00	KOSPI		화학	N	N	N	N	N	49100	100	2	0.20	40307550	821	68.08	49100	49200	48950	63700	34300	49000	49095.68	27.23	0	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2074	23.27	0.24	12	0.02	2110.00	200412.00	64500	20221214	-23.88	48700	20230908	0.82	56500	-13.10	20230206	48700	0.82	20230908	64500	-23.88	20221214	48700	0.82	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
88	20230913	100600	57	100.00	KOSPI		화학	N	N	N	N	N	49150	150	2	0.31	33823600	689	57.13	49100	49150	48950	63700	34300	49000	49090.86	27.23	0	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2076	23.29	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.80	48700	20230908	0.92	56500	-13.01	20230206	48700	0.92	20230908	64500	-23.80	20221214	48700	0.92	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
89	20230913	090558	57	100.00	KOSPI		화학	N	N	N	N	N	49000	0	3	0.00	687300	14	1.16	49100	49100	49000	63700	34300	49000	49092.86	27.23	0	49233	49116	48983	48866	48733	49050	48800	211	14700	5000	36260	50	1	4224646	2070	23.22	0.24	12	0.00	2110.00	200412.00	64500	20221214	-24.03	48700	20230908	0.62	56500	-13.27	20230206	48700	0.62	20230908	64500	-24.03	20221214	48700	0.62	20230908	0.02	N	092230	5000	211 억	1150516	N	N	1	N	N
90	20230912	160554	57	100.00	KOSPI		화학	N	N	N	N	N	49000	0	3	0.00	58988250	1206	99.59	49100	49100	48850	63700	34300	49000	48912.31	27.24	-9	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2070	23.22	0.24	12	0.03	2110.00	200412.00	64500	20221214	-24.03	48700	20230908	0.62	56500	-13.27	20230206	48700	0.62	20230908	64500	-24.03	20221214	48700	0.62	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
91	20230912	150602	57	100.00	KOSPI		화학	N	N	N	N	N	49000	0	3	0.00	50266150	1028	84.89	49100	49100	48850	63700	34300	49000	48897.03	27.24	-12	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2070	23.22	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.03	48700	20230908	0.62	56500	-13.27	20230206	48700	0.62	20230908	64500	-24.03	20221214	48700	0.62	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
92	20230912	140601	57	100.00	KOSPI		화학	N	N	N	N	N	48900	-100	5	-0.20	38965500	797	65.81	49100	49100	48850	63700	34300	49000	48890.21	27.24	-13	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2066	23.18	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
93	20230912	130554	57	100.00	KOSPI		화학	N	N	N	N	N	48850	-150	5	-0.31	31295850	640	52.85	49100	49100	48850	63700	34300	49000	48899.77	27.24	-13	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2064	23.15	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.26	48700	20230908	0.31	56500	-13.54	20230206	48700	0.31	20230908	64500	-24.26	20221214	48700	0.31	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
94	20230912	120550	57	100.00	KOSPI		화학	N	N	N	N	N	48850	-150	5	-0.31	21176550	433	35.76	49100	49100	48850	63700	34300	49000	48906.58	27.24	-13	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2064	23.15	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.26	48700	20230908	0.31	56500	-13.54	20230206	48700	0.31	20230908	64500	-24.26	20221214	48700	0.31	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
95	20230912	110558	57	100.00	KOSPI		화학	N	N	N	N	N	48900	-100	5	-0.20	16925700	346	28.57	49100	49100	48850	63700	34300	49000	48918.21	27.24	-13	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2066	23.18	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
96	20230912	100554	57	100.00	KOSPI		화학	N	N	N	N	N	48900	-100	5	-0.20	7637800	156	12.88	49100	49100	48900	63700	34300	49000	48960.26	27.24	-13	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2066	23.18	0.24	12	0.00	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
97	20230912	090605	57	100.00	KOSPI		화학	N	N	N	N	N	49000	0	3	0.00	2696350	55	4.54	49100	49100	48950	63700	34300	49000	49024.55	27.24	-8	49566	49282	49016	48732	48466	49425	48875	211	14700	5000	36260	50	1	4224646	2070	23.22	0.24	12	0.00	2110.00	200412.00	64500	20221214	-24.03	48700	20230908	0.62	56500	-13.27	20230206	48700	0.62	20230908	64500	-24.03	20221214	48700	0.62	20230908	0.02	N	092230	5000	211 억	1150895	N	N	1	N	N
98	20230911	160551	57	100.00	KOSPI		화학	N	N	N	N	N	49000	200	2	0.41	59204500	1211	64.90	48900	49300	48750	63400	34200	48800	48888.93	27.25	-300	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2070	23.22	0.24	12	0.03	2110.00	200412.00	64500	20221214	-24.03	48700	20230908	0.62	56500	-13.27	20230206	48700	0.62	20230908	64500	-24.03	20221214	48700	0.62	20230908	0.03	N	092230	5000	211 억	1151212	N	N	1	N	N
99	20230911	150559	57	100.00	KOSPI		화학	N	N	N	N	N	49050	250	2	0.51	57978750	1186	63.56	48900	49300	48750	63400	34200	48800	48885.96	27.25	-301	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2072	23.25	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.95	48700	20230908	0.72	56500	-13.19	20230206	48700	0.72	20230908	64500	-23.95	20221214	48700	0.72	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
100	20230911	140605	57	100.00	KOSPI		화학	N	N	N	N	N	48900	100	2	0.20	55581600	1137	60.93	48900	49300	48750	63400	34200	48800	48884.43	27.25	-296	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2066	23.18	0.24	12	0.03	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
101	20230911	130543	57	100.00	KOSPI		화학	N	N	N	N	N	48900	100	2	0.20	50886500	1041	55.79	48900	49300	48750	63400	34200	48800	48882.32	27.25	-272	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2066	23.18	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
102	20230911	120551	57	100.00	KOSPI		화학	N	N	N	N	N	48900	100	2	0.20	41682950	853	45.71	48900	48950	48750	63400	34200	48800	48866.30	27.25	-210	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2066	23.18	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
103	20230911	110541	57	100.00	KOSPI		화학	N	N	N	N	N	48950	150	2	0.31	24997850	512	27.44	48900	48950	48750	63400	34200	48800	48823.93	27.25	-134	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2068	23.20	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.11	48700	20230908	0.51	56500	-13.36	20230206	48700	0.51	20230908	64500	-24.11	20221214	48700	0.51	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
104	20230911	100544	57	100.00	KOSPI		화학	N	N	N	N	N	48750	-50	5	-0.10	11759600	241	12.92	48900	48950	48750	63400	34200	48800	48795.02	27.25	-64	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2060	23.10	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.42	48700	20230908	0.10	56500	-13.72	20230206	48700	0.10	20230908	64500	-24.42	20221214	48700	0.10	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
105	20230911	090543	57	100.00	KOSPI		화학	N	N	N	N	N	48900	100	2	0.20	978000	20	1.07	48900	48900	48900	63400	34200	48800	48900.00	27.25	-1	49266	49032	48866	48632	48466	48950	48550	211	14600	5000	36110	50	1	4224646	2066	23.18	0.24	12	0.00	2110.00	200412.00	64500	20221214	-24.19	48700	20230908	0.41	56500	-13.45	20230206	48700	0.41	20230908	64500	-24.19	20221214	48700	0.41	20230908	0.03	N	092230	5000	211 억	1151212	N	N	2	N	N
106	20230908	160553	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48800	-50	5	-0.10	91042550	1866	43.66	48900	49100	48700	63500	34200	48850	48790.22	27.26	-1127	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2062	23.13	0.24	12	0.04	2110.00	200412.00	64500	20221214	-24.34	48700	20230908	0.21	56500	-13.63	20230206	48700	0.21	20230908	64500	-24.34	20221214	48700	0.21	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
107	20230908	150554	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48800	-50	5	-0.10	85723200	1757	41.11	48900	49100	48700	63500	34200	48850	48789.53	27.26	-1091	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2062	23.13	0.24	12	0.04	2110.00	200412.00	64500	20221214	-24.34	48700	20230908	0.21	56500	-13.63	20230206	48700	0.21	20230908	64500	-24.34	20221214	48700	0.21	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
108	20230908	140552	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48700	-150	5	-0.31	69290750	1420	33.22	48900	49100	48700	63500	34200	48850	48796.30	27.26	-909	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2057	23.08	0.24	12	0.03	2110.00	200412.00	64500	20221214	-24.50	48700	20230908	0.00	56500	-13.81	20230206	48700	0.00	20230908	64500	-24.50	20221214	48700	0.00	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
109	20230908	130557	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48700	-150	5	-0.31	57109550	1170	27.37	48900	49100	48700	63500	34200	48850	48811.58	27.26	-697	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2057	23.08	0.24	12	0.03	2110.00	200412.00	64500	20221214	-24.50	48700	20230908	0.00	56500	-13.81	20230206	48700	0.00	20230908	64500	-24.50	20221214	48700	0.00	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
110	20230908	120605	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48750	-100	5	-0.20	39075900	800	18.72	48900	49100	48750	63500	34200	48850	48844.88	27.26	-474	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2060	23.10	0.24	12	0.02	2110.00	200412.00	64500	20221214	-24.42	48750	20230908	0.00	56500	-13.72	20230206	48750	0.00	20230908	64500	-24.42	20221214	48750	0.00	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
111	20230908	110559	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48750	-100	5	-0.20	27470450	562	13.15	48900	49100	48750	63500	34200	48850	48879.80	27.26	-275	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2060	23.10	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.42	48750	20230908	0.00	56500	-13.72	20230206	48750	0.00	20230908	64500	-24.42	20221214	48750	0.00	20230908	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
112	20230908	100554	57	100.00	KOSPI		화학	N	N	N	N	N	48850	0	3	0.00	13457900	275	6.43	48900	49100	48800	63500	34200	48850	48937.82	27.26	-71	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2064	23.15	0.24	12	0.01	2110.00	200412.00	64500	20221214	-24.26	48750	20230907	0.21	56500	-13.54	20230206	48750	0.21	20230907	64500	-24.26	20221214	48750	0.21	20230907	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
113	20230908	090557	57	100.00	KOSPI		화학	N	N	N	N	N	49050	200	2	0.41	1420450	29	0.68	48900	49050	48900	63500	34200	48850	48981.03	27.26	-6	49716	49282	49016	48582	48316	49150	48450	211	14650	5000	36140	50	1	4224646	2072	23.25	0.24	12	0.00	2110.00	200412.00	64500	20221214	-23.95	48750	20230907	0.62	56500	-13.19	20230206	48750	0.62	20230907	64500	-23.95	20221214	48750	0.62	20230907	0.03	N	092230	5000	211 억	1151485	N	N	2	N	N
114	20230907	160549	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48850	-500	5	-1.01	209219800	4274	117.35	49400	49450	48750	64100	34550	49350	48951.75	27.26	-1181	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2064	23.15	0.24	12	0.10	2110.00	200412.00	64500	20221214	-24.26	48750	20230907	0.21	56500	-13.54	20230206	48750	0.21	20230907	64500	-24.26	20221214	48750	0.21	20230907	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
115	20230907	150553	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48950	-400	5	-0.81	207753900	4244	116.53	49400	49450	48750	64100	34550	49350	48952.38	27.26	-1164	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2068	23.20	0.24	12	0.10	2110.00	200412.00	64500	20221214	-24.11	48750	20230907	0.41	56500	-13.36	20230206	48750	0.41	20230907	64500	-24.11	20221214	48750	0.41	20230907	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
116	20230907	140549	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	48800	-550	5	-1.11	146164000	2983	81.91	49400	49450	48750	64100	34550	49350	48998.99	27.26	-947	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2062	23.13	0.24	12	0.07	2110.00	200412.00	64500	20221214	-24.34	48750	20230907	0.10	56500	-13.63	20230206	48750	0.10	20230907	64500	-24.34	20221214	48750	0.10	20230907	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
117	20230907	130548	57	100.00	KOSPI		화학	N	N	N	N	N	49050	-300	5	-0.61	85384750	1740	47.78	49400	49450	49000	64100	34550	49350	49071.70	27.26	-656	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2072	23.25	0.24	12	0.04	2110.00	200412.00	64500	20221214	-23.95	48800	20230726	0.51	56500	-13.19	20230206	48800	0.51	20230726	64500	-23.95	20221214	48800	0.51	20230726	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
118	20230907	120556	57	100.00	KOSPI		화학	N	N	N	N	N	49050	-300	5	-0.61	70669600	1440	39.54	49400	49450	49000	64100	34550	49350	49076.11	27.26	-525	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2072	23.25	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.95	48800	20230726	0.51	56500	-13.19	20230206	48800	0.51	20230726	64500	-23.95	20221214	48800	0.51	20230726	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
119	20230907	110554	57	100.00	KOSPI		화학	N	N	N	N	N	49100	-250	5	-0.51	57617350	1174	32.24	49400	49450	49000	64100	34550	49350	49077.81	27.26	-374	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2074	23.27	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.88	48800	20230726	0.61	56500	-13.10	20230206	48800	0.61	20230726	64500	-23.88	20221214	48800	0.61	20230726	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
120	20230907	100553	57	100.00	KOSPI		화학	N	N	N	N	N	49100	-250	5	-0.51	20891000	425	11.67	49400	49450	49050	64100	34550	49350	49155.29	27.26	-148	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2074	23.27	0.24	12	0.01	2110.00	200412.00	64500	20221214	-23.88	48800	20230726	0.61	56500	-13.10	20230206	48800	0.61	20230726	64500	-23.88	20221214	48800	0.61	20230726	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
121	20230907	090559	57	100.00	KOSPI		화학	N	N	N	N	N	49350	0	3	0.00	938050	19	0.52	49400	49400	49350	64100	34550	49350	49371.05	27.26	-1	49916	49632	49366	49082	48816	49500	48950	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1151842	N	N	2	N	N
122	20230906	160549	57	100.00	KOSPI		화학	N	N	N	N	N	49350	0	3	0.00	179062900	3640	77.35	49500	49650	49100	64100	34550	49350	49193.06	27.27	-2530	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.09	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1152251	N	N	2	N	N
123	20230906	150550	57	100.00	KOSPI		화학	N	N	N	N	N	49150	-200	5	-0.41	175176200	3561	75.67	49500	49650	49100	64100	34550	49350	49192.98	27.27	-2505	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2076	23.29	0.25	12	0.08	2110.00	200412.00	64500	20221214	-23.80	48800	20230726	0.72	56500	-13.01	20230206	48800	0.72	20230726	64500	-23.80	20221214	48800	0.72	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
124	20230906	140550	57	100.00	KOSPI		화학	N	N	N	N	N	49150	-200	5	-0.41	154725050	3145	66.83	49500	49650	49100	64100	34550	49350	49197.15	27.27	-2186	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2076	23.29	0.25	12	0.07	2110.00	200412.00	64500	20221214	-23.80	48800	20230726	0.72	56500	-13.01	20230206	48800	0.72	20230726	64500	-23.80	20221214	48800	0.72	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
125	20230906	130546	57	100.00	KOSPI		화학	N	N	N	N	N	49150	-200	5	-0.41	131527650	2673	56.80	49500	49650	49150	64100	34550	49350	49206.00	27.27	-1825	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2076	23.29	0.25	12	0.06	2110.00	200412.00	64500	20221214	-23.80	48800	20230726	0.72	56500	-13.01	20230206	48800	0.72	20230726	64500	-23.80	20221214	48800	0.72	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
126	20230906	120557	57	100.00	KOSPI		화학	N	N	N	N	N	49150	-200	5	-0.41	100607200	2044	43.43	49500	49650	49150	64100	34550	49350	49220.74	27.27	-1343	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2076	23.29	0.25	12	0.05	2110.00	200412.00	64500	20221214	-23.80	48800	20230726	0.72	56500	-13.01	20230206	48800	0.72	20230726	64500	-23.80	20221214	48800	0.72	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
127	20230906	110556	57	100.00	KOSPI		화학	N	N	N	N	N	49200	-150	5	-0.30	72883900	1480	31.45	49500	49650	49150	64100	34550	49350	49245.88	27.27	-887	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2079	23.32	0.25	12	0.04	2110.00	200412.00	64500	20221214	-23.72	48800	20230726	0.82	56500	-12.92	20230206	48800	0.82	20230726	64500	-23.72	20221214	48800	0.82	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
128	20230906	100538	57	100.00	KOSPI		화학	N	N	N	N	N	49200	-150	5	-0.30	50443650	1024	21.76	49500	49650	49150	64100	34550	49350	49261.38	27.27	-548	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48800	20230726	0.82	56500	-12.92	20230206	48800	0.82	20230726	64500	-23.72	20221214	48800	0.82	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
129	20230906	090544	57	100.00	KOSPI		화학	N	N	N	N	N	49350	0	3	0.00	2223100	45	0.96	49500	49500	49350	64100	34550	49350	49402.22	27.27	-1	50783	50066	49683	48966	48583	49875	48775	211	14750	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1152251	N	N	4	N	N
130	20230905	160545	57	100.00	KOSPI		화학	N	N	N	N	N	49350	-750	5	-1.50	232848700	4706	881.27	50000	50400	49300	65100	35100	50100	49479.11	27.29	-2877	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	50	1	4224646	2085	23.39	0.25	12	0.11	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1152921	N	N	4	N	N
131	20230905	150555	57	100.00	KOSPI		화학	N	N	N	N	N	49350	-750	5	-1.50	222978600	4506	843.82	50000	50400	49300	65100	35100	50100	49484.82	27.29	-2753	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	50	1	4224646	2085	23.39	0.25	12	0.11	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
132	20230905	140553	57	100.00	KOSPI		화학	N	N	N	N	N	49300	-800	5	-1.60	165575600	3343	626.03	50000	50400	49300	65100	35100	50100	49529.05	27.29	-2339	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	50	1	4224646	2083	23.36	0.25	12	0.08	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
133	20230905	130534	57	100.00	KOSPI		화학	N	N	N	N	N	49350	-750	5	-1.50	126279150	2547	476.97	50000	50400	49300	65100	35100	50100	49579.56	27.29	-1582	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	50	1	4224646	2085	23.39	0.25	12	0.06	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
134	20230905	120541	57	100.00	KOSPI		화학	N	N	N	N	N	49550	-550	5	-1.10	56303900	1131	211.80	50000	50400	49550	65100	35100	50100	49782.40	27.29	-922	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	50	1	4224646	2093	23.48	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
135	20230905	110545	57	100.00	KOSPI		화학	N	N	N	N	N	50200	100	2	0.20	10370000	207	38.76	50000	50400	50000	65100	35100	50100	50096.62	27.29	0	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
136	20230905	100539	57	100.00	KOSPI		화학	N	N	N	N	N	50100	0	3	0.00	8666200	173	32.40	50000	50400	50000	65100	35100	50100	50093.64	27.29	0	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
137	20230905	090536	57	100.00	KOSPI		화학	N	N	N	N	N	50400	300	2	0.60	1401300	28	5.24	50000	50400	50000	65100	35100	50100	50046.43	27.29	-1	50600	50350	50150	49900	49700	50250	49800	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억	1152921	N	N	7	N	N
138	20230904	160536	57	100.00	KOSPI		화학	N	N	N	N	N	50100	0	3	0.00	26319800	525	68.81	50300	50400	49950	65100	35100	50100	50132.95	27.29	45	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억	1153044	N	N	7	N	N
139	20230904	150529	57	100.00	KOSPI		화학	N	N	N	N	N	50400	300	2	0.60	24813500	495	64.88	50300	50400	49950	65100	35100	50100	50128.28	27.29	46	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
140	20230904	140525	57	100.00	KOSPI		화학	N	N	N	N	N	50300	200	2	0.40	17076600	341	44.69	50300	50300	49950	65100	35100	50100	50078.01	27.29	-3	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
141	20230904	130533	57	100.00	KOSPI		화학	N	N	N	N	N	50100	0	3	0.00	13462800	269	35.26	50300	50300	49950	65100	35100	50100	50047.58	27.29	-26	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
142	20230904	120524	57	100.00	KOSPI		화학	N	N	N	N	N	50100	0	3	0.00	12459000	249	32.63	50300	50300	49950	65100	35100	50100	50036.14	27.29	-26	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
143	20230904	110516	57	100.00	KOSPI		화학	N	N	N	N	N	50000	-100	5	-0.20	9555600	191	25.03	50300	50300	49950	65100	35100	50100	50029.32	27.29	-26	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
144	20230904	100519	57	100.00	KOSPI		화학	N	N	N	N	N	50000	-100	5	-0.20	7855600	157	20.58	50300	50300	49950	65100	35100	50100	50035.67	27.29	-26	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
145	20230904	090529	57	100.00	KOSPI		화학	N	N	N	N	N	50200	100	2	0.20	1456200	29	3.80	50300	50300	50200	65100	35100	50100	50213.79	27.29	-23	50633	50366	50233	49966	49833	50300	49900	211	15000	5000	37070	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억	1153044	N	N	1	N	N
146	20230901	160520	57	100.00	KOSPI		화학	N	N	N	N	N	50100	-100	5	-0.20	38362400	763	102.14	50400	50500	50100	65200	35200	50200	50278.37	27.30	0	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2117	23.74	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.02	N	092230	5000	211 억	1153149	N	N	1	N	N
147	20230901	150528	57	100.00	KOSPI		화학	N	N	N	N	N	50300	100	2	0.20	5933800	118	15.80	50400	50500	50200	65200	35200	50200	50286.44	27.30	2	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
148	20230901	140529	57	100.00	KOSPI		화학	N	N	N	N	N	50200	0	3	0.00	5581600	111	14.86	50400	50500	50200	65200	35200	50200	50284.68	27.30	2	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
149	20230901	130515	57	100.00	KOSPI		화학	N	N	N	N	N	50300	100	2	0.20	4424900	88	11.78	50400	50500	50200	65200	35200	50200	50282.95	27.30	2	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
150	20230901	120521	57	100.00	KOSPI		화학	N	N	N	N	N	50300	100	2	0.20	4274200	85	11.38	50400	50500	50200	65200	35200	50200	50284.71	27.30	2	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
151	20230901	110522	57	100.00	KOSPI		화학	N	N	N	N	N	50200	0	3	0.00	3017200	60	8.03	50400	50500	50200	65200	35200	50200	50286.67	27.30	0	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
152	20230901	100518	57	100.00	KOSPI		화학	N	N	N	N	N	50300	100	2	0.20	1108700	22	2.95	50400	50500	50300	65200	35200	50200	50395.45	27.30	-2	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N
153	20230901	090511	57	100.00	KOSPI		화학	N	N	N	N	N	50400	200	2	0.40	100800	2	0.27	50400	50400	50400	65200	35200	50200	50400.00	27.30	-1	50600	50400	50300	50100	50000	50350	50050	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.02	N	092230	5000	211 억	1153149	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History