KissMeData/006890/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	160219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11940	440	2	3.83	513599380	43179	128.81	11450	12090	11440	14950	8050	11500	11894.61	1.11	2397	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1385	15.63	0.93	12	0.37	764.00	12802.00	16790	20230803	-28.89	9900	20220930	20.61	16790	-28.89	20230803	9960	19.88	20230103	16790	-28.89	20230803	9900	20.61	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
3	20230927	150223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11900	400	2	3.48	482513590	40573	121.03	11450	12090	11440	14950	8050	11500	11892.48	1.11	2397	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1380	15.58	0.93	12	0.35	764.00	12802.00	16790	20230803	-29.12	9900	20220930	20.20	16790	-29.12	20230803	9960	19.48	20230103	16790	-29.12	20230803	9900	20.20	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
4	20230927	140222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11910	410	2	3.57	468188080	39367	117.44	11450	12090	11440	14950	8050	11500	11892.91	1.11	2545	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1382	15.59	0.93	12	0.34	764.00	12802.00	16790	20230803	-29.06	9900	20220930	20.30	16790	-29.06	20230803	9960	19.58	20230103	16790	-29.06	20230803	9900	20.30	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
5	20230927	130220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11900	400	2	3.48	463245490	38951	116.20	11450	12090	11440	14950	8050	11500	11893.03	1.11	2543	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1380	15.58	0.93	12	0.34	764.00	12802.00	16790	20230803	-29.12	9900	20220930	20.20	16790	-29.12	20230803	9960	19.48	20230103	16790	-29.12	20230803	9900	20.20	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
6	20230927	120221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11930	430	2	3.74	448936140	37747	112.60	11450	12090	11440	14950	8050	11500	11893.29	1.11	3032	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1384	15.62	0.93	12	0.33	764.00	12802.00	16790	20230803	-28.95	9900	20220930	20.51	16790	-28.95	20230803	9960	19.78	20230103	16790	-28.95	20230803	9900	20.51	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
7	20230927	110221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12050	550	2	4.78	400471120	33684	100.48	11450	12090	11440	14950	8050	11500	11889.06	1.11	5812	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1398	15.77	0.94	12	0.29	764.00	12802.00	16790	20230803	-28.23	9900	20220930	21.72	16790	-28.23	20230803	9960	20.98	20230103	16790	-28.23	20230803	9900	21.72	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
8	20230927	100220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11710	210	2	1.83	86975890	7505	22.39	11450	11710	11440	14950	8050	11500	11589.06	1.11	2194	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1358	15.33	0.91	12	0.06	764.00	12802.00	16790	20230803	-30.26	9900	20220930	18.28	16790	-30.26	20230803	9960	17.57	20230103	16790	-30.26	20230803	9900	18.28	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
9	20230927	090223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11440	-60	5	-0.52	1820500	159	0.47	11450	11500	11440	14950	8050	11500	11449.69	1.11	-9	11866	11682	11566	11382	11266	11625	11325	58	3450	500	8280	10	1	11600000	1327	14.97	0.89	12	0.00	764.00	12802.00	16790	20230803	-31.86	9900	20220930	15.56	16790	-31.86	20230803	9960	14.86	20230103	16790	-31.86	20230803	9900	15.56	20220930	3.00	N	006890	500	58 억	128839	N	N	1	N	N
10	20230926	160220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11500	-60	5	-0.52	383399510	33136	82.68	11650	11750	11450	15020	8100	11560	11570.48	1.15	-4712	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1334	15.05	0.90	12	0.29	764.00	12802.00	16790	20230803	-31.51	9900	20220930	16.16	16790	-31.51	20230803	9960	15.46	20230103	16790	-31.51	20230803	9900	16.16	20220930	3.02	N	006890	500	58 억	133060	N	N	1	N	N
11	20230926	150221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11560	0	3	0.00	356202100	30775	76.79	11650	11750	11450	15020	8100	11560	11574.40	1.15	-4739	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1341	15.13	0.90	12	0.27	764.00	12802.00	16790	20230803	-31.15	9900	20220930	16.77	16790	-31.15	20230803	9960	16.06	20230103	16790	-31.15	20230803	9900	16.77	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
12	20230926	140218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11530	-30	5	-0.26	333755060	28830	71.93	11650	11750	11450	15020	8100	11560	11576.66	1.15	-4959	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1337	15.09	0.90	12	0.25	764.00	12802.00	16790	20230803	-31.33	9900	20220930	16.46	16790	-31.33	20230803	9960	15.76	20230103	16790	-31.33	20230803	9900	16.46	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
13	20230926	130219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11610	50	2	0.43	243274050	20987	52.37	11650	11750	11460	15020	8100	11560	11591.65	1.15	-5041	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1347	15.20	0.91	12	0.18	764.00	12802.00	16790	20230803	-30.85	9900	20220930	17.27	16790	-30.85	20230803	9960	16.57	20230103	16790	-30.85	20230803	9900	17.27	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
14	20230926	120220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11570	10	2	0.09	170835650	14735	36.77	11650	11750	11460	15020	8100	11560	11593.87	1.15	-2745	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1342	15.14	0.90	12	0.13	764.00	12802.00	16790	20230803	-31.09	9900	20220930	16.87	16790	-31.09	20230803	9960	16.16	20230103	16790	-31.09	20230803	9900	16.87	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
15	20230926	110219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11620	60	2	0.52	140190120	12089	30.16	11650	11750	11460	15020	8100	11560	11596.50	1.15	-1869	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1348	15.21	0.91	12	0.10	764.00	12802.00	16790	20230803	-30.79	9900	20220930	17.37	16790	-30.79	20230803	9960	16.67	20230103	16790	-30.79	20230803	9900	17.37	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
16	20230926	100220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11600	40	2	0.35	117086550	10105	25.21	11650	11750	11460	15020	8100	11560	11586.99	1.15	-633	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1346	15.18	0.91	12	0.09	764.00	12802.00	16790	20230803	-30.91	9900	20220930	17.17	16790	-30.91	20230803	9960	16.47	20230103	16790	-30.91	20230803	9900	17.17	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
17	20230926	090219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11560	0	3	0.00	10844670	935	2.33	11650	11650	11560	15020	8100	11560	11598.58	1.15	97	12200	11880	11720	11400	11240	11800	11320	58	3460	500	8320	10	1	11600000	1341	15.13	0.90	12	0.01	764.00	12802.00	16790	20230803	-31.15	9900	20220930	16.77	16790	-31.15	20230803	9960	16.06	20230103	16790	-31.15	20230803	9900	16.77	20220930	3.02	N	006890	500	58 억	133060	N	N	4	N	N
18	20230925	160219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11560	-320	5	-2.69	462740810	39713	135.96	12040	12040	11560	15440	8320	11880	11652.22	1.25	-11688	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1341	15.13	0.90	12	0.34	764.00	12802.00	16790	20230803	-31.15	9900	20220930	16.77	16790	-31.15	20230803	9960	16.06	20230103	16790	-31.15	20230803	9900	16.77	20220930	3.07	N	006890	500	58 억	145310	N	N	4	N	N
19	20230925	150220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11620	-260	5	-2.19	373141730	31970	109.45	12040	12040	11590	15440	8320	11880	11671.62	1.25	-11408	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1348	15.21	0.91	12	0.28	764.00	12802.00	16790	20230803	-30.79	9900	20220930	17.37	16790	-30.79	20230803	9960	16.67	20230103	16790	-30.79	20230803	9900	17.37	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
20	20230925	140218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11640	-240	5	-2.02	283215140	24230	82.95	12040	12040	11600	15440	8320	11880	11688.61	1.25	-9261	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1350	15.24	0.91	12	0.21	764.00	12802.00	16790	20230803	-30.67	9900	20220930	17.58	16790	-30.67	20230803	9960	16.87	20230103	16790	-30.67	20230803	9900	17.58	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
21	20230925	130218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11620	-260	5	-2.19	243578950	20822	71.29	12040	12040	11600	15440	8320	11880	11698.15	1.25	-7278	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1348	15.21	0.91	12	0.18	764.00	12802.00	16790	20230803	-30.79	9900	20220930	17.37	16790	-30.79	20230803	9960	16.67	20230103	16790	-30.79	20230803	9900	17.37	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
22	20230925	120220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11610	-270	5	-2.27	228721630	19543	66.91	12040	12040	11600	15440	8320	11880	11703.51	1.25	-7117	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1347	15.20	0.91	12	0.17	764.00	12802.00	16790	20230803	-30.85	9900	20220930	17.27	16790	-30.85	20230803	9960	16.57	20230103	16790	-30.85	20230803	9900	17.27	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
23	20230925	110218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11600	-280	5	-2.36	211165780	18030	61.73	12040	12040	11600	15440	8320	11880	11711.91	1.25	-6860	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1346	15.18	0.91	12	0.16	764.00	12802.00	16790	20230803	-30.91	9900	20220930	17.17	16790	-30.91	20230803	9960	16.47	20230103	16790	-30.91	20230803	9900	17.17	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
24	20230925	100219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11730	-150	5	-1.26	142492420	12123	41.50	12040	12040	11630	15440	8320	11880	11753.89	1.25	-4825	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1361	15.35	0.92	12	0.10	764.00	12802.00	16790	20230803	-30.14	9900	20220930	18.48	16790	-30.14	20230803	9960	17.77	20230103	16790	-30.14	20230803	9900	18.48	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
25	20230925	090218	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11880	0	3	0.00	10981320	917	3.14	12040	12040	11720	15440	8320	11880	11975.27	1.25	-340	12180	12030	11800	11650	11420	12105	11725	58	3560	500	8550	10	1	11600000	1378	15.55	0.93	12	0.01	764.00	12802.00	16790	20230803	-29.24	9900	20220930	20.00	16790	-29.24	20230803	9960	19.28	20230103	16790	-29.24	20230803	9900	20.00	20220930	3.07	N	006890	500	58 억	145310	N	N	1	N	N
26	20230922	160224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11880	120	2	1.02	344038130	29102	30.38	11570	11950	11570	15280	8240	11760	11821.89	1.24	1476	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1378	15.55	0.93	12	0.25	764.00	12802.00	16790	20230803	-29.24	9900	20220930	20.00	16790	-29.24	20230803	9960	19.28	20230103	16790	-29.24	20230803	9900	20.00	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
27	20230922	150223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11790	30	2	0.26	320833170	27143	28.33	11570	11950	11570	15280	8240	11760	11820.20	1.24	1497	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1368	15.43	0.92	12	0.23	764.00	12802.00	16790	20230803	-29.78	9900	20220930	19.09	16790	-29.78	20230803	9960	18.37	20230103	16790	-29.78	20230803	9900	19.09	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
28	20230922	140223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11880	120	2	1.02	301585410	25512	26.63	11570	11950	11570	15280	8240	11760	11821.42	1.24	1912	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1378	15.55	0.93	12	0.22	764.00	12802.00	16790	20230803	-29.24	9900	20220930	20.00	16790	-29.24	20230803	9960	19.28	20230103	16790	-29.24	20230803	9900	20.00	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
29	20230922	130214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11830	70	2	0.60	279229830	23626	24.66	11570	11950	11570	15280	8240	11760	11818.86	1.24	2950	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1372	15.48	0.92	12	0.20	764.00	12802.00	16790	20230803	-29.54	9900	20220930	19.49	16790	-29.54	20230803	9960	18.78	20230103	16790	-29.54	20230803	9900	19.49	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
30	20230922	120213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11890	130	2	1.11	249945380	21163	22.09	11570	11950	11570	15280	8240	11760	11810.59	1.24	3362	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1379	15.56	0.93	12	0.18	764.00	12802.00	16790	20230803	-29.18	9900	20220930	20.10	16790	-29.18	20230803	9960	19.38	20230103	16790	-29.18	20230803	9900	20.10	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
31	20230922	110215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11850	90	2	0.77	178786310	15180	15.85	11570	11890	11570	15280	8240	11760	11777.81	1.24	1762	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1375	15.51	0.93	12	0.13	764.00	12802.00	16790	20230803	-29.42	9900	20220930	19.70	16790	-29.42	20230803	9960	18.98	20230103	16790	-29.42	20230803	9900	19.70	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
32	20230922	100212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11750	-10	5	-0.09	65800150	5638	5.89	11570	11840	11570	15280	8240	11760	11670.13	1.24	-945	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1363	15.38	0.92	12	0.05	764.00	12802.00	16790	20230803	-30.02	9900	20220930	18.69	16790	-30.02	20230803	9960	17.97	20230103	16790	-30.02	20230803	9900	18.69	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
33	20230922	090210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11700	-60	5	-0.51	11128690	960	1.00	11570	11700	11570	15280	8240	11760	11584.33	1.24	-64	12146	11952	11786	11592	11426	11870	11510	58	3520	500	8460	10	1	11600000	1357	15.31	0.91	12	0.01	764.00	12802.00	16790	20230803	-30.32	9900	20220930	18.18	16790	-30.32	20230803	9960	17.47	20230103	16790	-30.32	20230803	9900	18.18	20220930	3.05	N	006890	500	58 억	143722	N	N	1	N	N
34	20230921	160214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11760	-150	5	-1.26	1118456840	95391	178.61	11800	11980	11620	15480	8340	11910	11724.97	1.26	1137	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1364	15.39	0.92	12	0.82	764.00	12802.00	16790	20230803	-29.96	9900	20220930	18.79	16790	-29.96	20230803	9960	18.07	20230103	16790	-29.96	20230803	9900	18.79	20220930	3.05	N	006890	500	58 억	146508	N	N	1	N	N
35	20230921	150211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11700	-210	5	-1.76	1068769300	91152	170.68	11800	11980	11620	15480	8340	11910	11725.13	1.26	1985	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1357	15.31	0.91	12	0.79	764.00	12802.00	16790	20230803	-30.32	9900	20220930	18.18	16790	-30.32	20230803	9960	17.47	20230103	16790	-30.32	20230803	9900	18.18	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
36	20230921	140213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11660	-250	5	-2.10	988005930	84226	157.71	11800	11980	11620	15480	8340	11910	11730.41	1.26	1353	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1353	15.26	0.91	12	0.73	764.00	12802.00	16790	20230803	-30.55	9900	20220930	17.78	16790	-30.55	20230803	9960	17.07	20230103	16790	-30.55	20230803	9900	17.78	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
37	20230921	130208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11660	-250	5	-2.10	630873230	53792	100.72	11800	11980	11620	15480	8340	11910	11728.01	1.26	-8267	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1353	15.26	0.91	12	0.46	764.00	12802.00	16790	20230803	-30.55	9900	20220930	17.78	16790	-30.55	20230803	9960	17.07	20230103	16790	-30.55	20230803	9900	17.78	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
38	20230921	120208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11700	-210	5	-1.76	569819570	48564	90.93	11800	11980	11620	15480	8340	11910	11733.37	1.26	-8090	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1357	15.31	0.91	12	0.42	764.00	12802.00	16790	20230803	-30.32	9900	20220930	18.18	16790	-30.32	20230803	9960	17.47	20230103	16790	-30.32	20230803	9900	18.18	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
39	20230921	110213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11660	-250	5	-2.10	323056260	27455	51.41	11800	11980	11660	15480	8340	11910	11766.76	1.26	-1832	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1353	15.26	0.91	12	0.24	764.00	12802.00	16790	20230803	-30.55	9900	20220930	17.78	16790	-30.55	20230803	9960	17.07	20230103	16790	-30.55	20230803	9900	17.78	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
40	20230921	100210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11810	-100	5	-0.84	140497350	11866	22.22	11800	11980	11770	15480	8340	11910	11840.33	1.26	1750	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1370	15.46	0.92	12	0.10	764.00	12802.00	16790	20230803	-29.66	9900	20220930	19.29	16790	-29.66	20230803	9960	18.57	20230103	16790	-29.66	20230803	9900	19.29	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
41	20230921	090213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11780	-130	5	-1.09	34879530	2957	5.54	11800	11910	11770	15480	8340	11910	11795.58	1.26	1021	12510	12210	12050	11750	11590	12130	11670	58	3570	500	8570	10	1	11600000	1366	15.42	0.92	12	0.03	764.00	12802.00	16790	20230803	-29.84	9900	20220930	18.99	16790	-29.84	20230803	9960	18.27	20230103	16790	-29.84	20230803	9900	18.99	20220930	3.05	N	006890	500	58 억	146508	N	N	3	N	N
42	20230920	160214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11910	-300	5	-2.46	641929400	53358	86.75	12160	12350	11890	15870	8550	12210	12031.18	1.27	348	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1382	15.59	0.93	12	0.46	764.00	12802.00	16790	20230803	-29.06	9900	20220930	20.30	16790	-29.06	20230803	9960	19.58	20230103	16790	-29.06	20230803	9900	20.30	20220930	3.02	N	006890	500	58 억	146863	N	N	3	N	N
43	20230920	150209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11980	-230	5	-1.88	589562460	48970	79.62	12160	12350	11890	15870	8550	12210	12039.26	1.27	137	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1390	15.68	0.94	12	0.42	764.00	12802.00	16790	20230803	-28.65	9900	20220930	21.01	16790	-28.65	20230803	9960	20.28	20230103	16790	-28.65	20230803	9900	21.01	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
44	20230920	140211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11980	-230	5	-1.88	556033000	46170	75.07	12160	12350	11890	15870	8550	12210	12043.17	1.27	-356	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1390	15.68	0.94	12	0.40	764.00	12802.00	16790	20230803	-28.65	9900	20220930	21.01	16790	-28.65	20230803	9960	20.28	20230103	16790	-28.65	20230803	9900	21.01	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
45	20230920	130211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11960	-250	5	-2.05	510523440	42359	68.87	12160	12350	11890	15870	8550	12210	12052.30	1.27	-309	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1387	15.65	0.93	12	0.37	764.00	12802.00	16790	20230803	-28.77	9900	20220930	20.81	16790	-28.77	20230803	9960	20.08	20230103	16790	-28.77	20230803	9900	20.81	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
46	20230920	120208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11950	-260	5	-2.13	488387010	40507	65.86	12160	12350	11890	15870	8550	12210	12056.85	1.27	-379	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1386	15.64	0.93	12	0.35	764.00	12802.00	16790	20230803	-28.83	9900	20220930	20.71	16790	-28.83	20230803	9960	19.98	20230103	16790	-28.83	20230803	9900	20.71	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
47	20230920	110210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	11920	-290	5	-2.38	434853260	36015	58.56	12160	12350	11900	15870	8550	12210	12074.23	1.27	314	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1383	15.60	0.93	12	0.31	764.00	12802.00	16790	20230803	-29.01	9900	20220930	20.40	16790	-29.01	20230803	9960	19.68	20230103	16790	-29.01	20230803	9900	20.40	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
48	20230920	100208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12000	-210	5	-1.72	235570800	19384	31.52	12160	12350	12000	15870	8550	12210	12152.85	1.27	590	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1392	15.71	0.94	12	0.17	764.00	12802.00	16790	20230803	-28.53	9900	20220930	21.21	16790	-28.53	20230803	9960	20.48	20230103	16790	-28.53	20230803	9900	21.21	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
49	20230920	090209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12210	0	3	0.00	6138640	504	0.82	12160	12210	12160	15870	8550	12210	12179.84	1.27	166	12983	12596	12403	12016	11823	12500	11920	58	3660	500	8790	10	1	11600000	1416	15.98	0.95	12	0.00	764.00	12802.00	16790	20230803	-27.28	9900	20220930	23.33	16790	-27.28	20230803	9960	22.59	20230103	16790	-27.28	20230803	9900	23.33	20220930	3.02	N	006890	500	58 억	146863	N	N	2	N	N
50	20230919	160208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12210	-260	5	-2.09	762053510	60979	180.93	12790	12790	12210	16210	8730	12470	12497.83	1.29	-1750	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1416	15.98	0.95	12	0.53	764.00	12802.00	16790	20230803	-27.28	9900	20220930	23.33	16790	-27.28	20230803	9960	22.59	20230103	16790	-27.28	20230803	9900	23.33	20220930	3.06	N	006890	500	58 억	149170	N	N	2	N	N
51	20230919	150209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12330	-140	5	-1.12	674210010	53797	159.62	12790	12790	12250	16210	8730	12470	12532.48	1.29	-2224	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1430	16.14	0.96	12	0.46	764.00	12802.00	16790	20230803	-26.56	9900	20220930	24.55	16790	-26.56	20230803	9960	23.80	20230103	16790	-26.56	20230803	9900	24.55	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
52	20230919	140206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12410	-60	5	-0.48	516340560	41008	121.67	12790	12790	12360	16210	8730	12470	12591.22	1.29	-2511	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1440	16.24	0.97	12	0.35	764.00	12802.00	16790	20230803	-26.09	9900	20220930	25.35	16790	-26.09	20230803	9960	24.60	20230103	16790	-26.09	20230803	9900	25.35	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
53	20230919	130206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12630	160	2	1.28	382463680	30279	89.84	12790	12790	12510	16210	8730	12470	12631.32	1.29	-2620	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1465	16.53	0.99	12	0.26	764.00	12802.00	16790	20230803	-24.78	9900	20220930	27.58	16790	-24.78	20230803	9960	26.81	20230103	16790	-24.78	20230803	9900	27.58	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
54	20230919	120211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12560	90	2	0.72	318372610	25196	74.76	12790	12790	12510	16210	8730	12470	12635.84	1.29	-3450	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1457	16.44	0.98	12	0.22	764.00	12802.00	16790	20230803	-25.19	9900	20220930	26.87	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9900	26.87	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
55	20230919	110211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12590	120	2	0.96	285296150	22561	66.94	12790	12790	12510	16210	8730	12470	12645.55	1.29	-3619	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1460	16.48	0.98	12	0.19	764.00	12802.00	16790	20230803	-25.01	9900	20220930	27.17	16790	-25.01	20230803	9960	26.41	20230103	16790	-25.01	20230803	9900	27.17	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
56	20230919	100209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12540	70	2	0.56	243923160	19272	57.18	12790	12790	12510	16210	8730	12470	12656.87	1.29	-2502	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1455	16.41	0.98	12	0.17	764.00	12802.00	16790	20230803	-25.31	9900	20220930	26.67	16790	-25.31	20230803	9960	25.90	20230103	16790	-25.31	20230803	9900	26.67	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
57	20230919	090209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12640	170	2	1.36	65054500	5103	15.14	12790	12790	12630	16210	8730	12470	12748.29	1.29	-1611	12710	12590	12490	12370	12270	12540	12320	58	3740	500	8970	10	1	11600000	1466	16.54	0.99	12	0.04	764.00	12802.00	16790	20230803	-24.72	9900	20220930	27.68	16790	-24.72	20230803	9960	26.91	20230103	16790	-24.72	20230803	9900	27.68	20220930	3.06	N	006890	500	58 억	149170	N	N	3	N	N
58	20230918	160211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12470	-130	5	-1.03	343086000	27574	70.81	12610	12610	12390	16380	8820	12600	12442.35	1.31	-2442	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1447	16.32	0.97	12	0.24	764.00	12802.00	16790	20230803	-25.73	9900	20220930	25.96	16790	-25.73	20230803	9960	25.20	20230103	16790	-25.73	20230803	9900	25.96	20220930	3.07	N	006890	500	58 억	151710	N	N	3	N	N
59	20230918	150206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12500	-100	5	-0.79	332108420	26693	68.55	12610	12610	12390	16380	8820	12600	12441.78	1.31	-2474	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1450	16.36	0.98	12	0.23	764.00	12802.00	16790	20230803	-25.55	9900	20220930	26.26	16790	-25.55	20230803	9960	25.50	20230103	16790	-25.55	20230803	9900	26.26	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
60	20230918	140213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12490	-110	5	-0.87	323594560	26009	66.79	12610	12610	12390	16380	8820	12600	12441.64	1.31	-2435	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1449	16.35	0.98	12	0.22	764.00	12802.00	16790	20230803	-25.61	9900	20220930	26.16	16790	-25.61	20230803	9960	25.40	20230103	16790	-25.61	20230803	9900	26.16	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
61	20230918	130212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12470	-130	5	-1.03	248862810	20011	51.39	12610	12610	12390	16380	8820	12600	12436.30	1.31	-2549	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1447	16.32	0.97	12	0.17	764.00	12802.00	16790	20230803	-25.73	9900	20220930	25.96	16790	-25.73	20230803	9960	25.20	20230103	16790	-25.73	20230803	9900	25.96	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
62	20230918	120210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12430	-170	5	-1.35	162606870	13057	33.53	12610	12610	12400	16380	8820	12600	12453.62	1.31	-2316	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1442	16.27	0.97	12	0.11	764.00	12802.00	16790	20230803	-25.97	9900	20220930	25.56	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9900	25.56	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
63	20230918	110209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12490	-110	5	-0.87	139650180	11214	28.80	12610	12610	12400	16380	8820	12600	12453.20	1.31	-1082	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1449	16.35	0.98	12	0.10	764.00	12802.00	16790	20230803	-25.61	9900	20220930	26.16	16790	-25.61	20230803	9960	25.40	20230103	16790	-25.61	20230803	9900	26.16	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
64	20230918	100207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12420	-180	5	-1.43	94684120	7599	19.52	12610	12610	12400	16380	8820	12600	12460.08	1.31	-370	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1441	16.26	0.97	12	0.07	764.00	12802.00	16790	20230803	-26.03	9900	20220930	25.45	16790	-26.03	20230803	9960	24.70	20230103	16790	-26.03	20230803	9900	25.45	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
65	20230918	090208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12510	-90	5	-0.71	8650310	687	1.76	12610	12610	12510	16380	8820	12600	12591.43	1.31	-582	13020	12810	12650	12440	12280	12915	12545	58	3780	500	9070	10	1	11600000	1451	16.37	0.98	12	0.01	764.00	12802.00	16790	20230803	-25.49	9900	20220930	26.36	16790	-25.49	20230803	9960	25.60	20230103	16790	-25.49	20230803	9900	26.36	20220930	3.07	N	006890	500	58 억	151710	N	N	4	N	N
66	20230915	160208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12600	80	2	0.64	492477960	38862	161.44	12550	12860	12490	16270	8770	12520	12672.48	1.27	1405	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1462	16.49	0.98	12	0.34	764.00	12802.00	16790	20230803	-24.96	9900	20220930	27.27	16790	-24.96	20230803	9960	26.51	20230103	16790	-24.96	20230803	9900	27.27	20220930	3.04	N	006890	500	58 억	147520	N	N	4	N	N
67	20230915	150209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12530	10	2	0.08	446708320	35214	146.29	12550	12860	12530	16270	8770	12520	12685.53	1.27	1303	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1453	16.40	0.98	12	0.30	764.00	12802.00	16790	20230803	-25.37	9900	20220930	26.57	16790	-25.37	20230803	9960	25.80	20230103	16790	-25.37	20230803	9900	26.57	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
68	20230915	140208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12640	120	2	0.96	366079230	28810	119.68	12550	12860	12550	16270	8770	12520	12706.67	1.27	1374	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1466	16.54	0.99	12	0.25	764.00	12802.00	16790	20230803	-24.72	9900	20220930	27.68	16790	-24.72	20230803	9960	26.91	20230103	16790	-24.72	20230803	9900	27.68	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
69	20230915	130204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12720	200	2	1.60	318130650	25024	103.95	12550	12860	12550	16270	8770	12520	12713.02	1.27	940	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1476	16.65	0.99	12	0.22	764.00	12802.00	16790	20230803	-24.24	9900	20220930	28.48	16790	-24.24	20230803	9960	27.71	20230103	16790	-24.24	20230803	9900	28.48	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
70	20230915	120209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12680	160	2	1.28	306542890	24110	100.16	12550	12860	12550	16270	8770	12520	12714.35	1.27	933	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1471	16.60	0.99	12	0.21	764.00	12802.00	16790	20230803	-24.48	9900	20220930	28.08	16790	-24.48	20230803	9960	27.31	20230103	16790	-24.48	20230803	9900	28.08	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
71	20230915	110210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12750	230	2	1.84	280892320	22089	91.76	12550	12860	12550	16270	8770	12520	12716.39	1.27	1080	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1479	16.69	1.00	12	0.19	764.00	12802.00	16790	20230803	-24.06	9900	20220930	28.79	16790	-24.06	20230803	9960	28.01	20230103	16790	-24.06	20230803	9900	28.79	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
72	20230915	100211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12850	330	2	2.64	214271110	16878	70.11	12550	12860	12550	16270	8770	12520	12695.29	1.27	2218	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1491	16.82	1.00	12	0.15	764.00	12802.00	16790	20230803	-23.47	9900	20220930	29.80	16790	-23.47	20230803	9960	29.02	20230103	16790	-23.47	20230803	9900	29.80	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
73	20230915	090210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12590	70	2	0.56	19226680	1532	6.36	12550	12590	12550	16270	8770	12520	12550.05	1.27	189	12766	12642	12476	12352	12186	12705	12415	58	3750	500	9010	10	1	11600000	1460	16.48	0.98	12	0.01	764.00	12802.00	16790	20230803	-25.01	9900	20220930	27.17	16790	-25.01	20230803	9960	26.41	20230103	16790	-25.01	20230803	9900	27.17	20220930	3.04	N	006890	500	58 억	147520	N	N	30	N	N
74	20230914	160209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12520	100	2	0.81	299084950	24052	64.43	12340	12600	12310	16140	8700	12420	12434.93	1.29	-2408	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1452	16.39	0.98	12	0.21	764.00	12802.00	16790	20230803	-25.43	9900	20220930	26.46	16790	-25.43	20230803	9960	25.70	20230103	16790	-25.43	20230803	9900	26.46	20220930	3.08	N	006890	500	58 억	149116	N	N	30	N	N
75	20230914	150206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12550	130	2	1.05	282971090	22765	60.98	12340	12600	12310	16140	8700	12420	12430.09	1.29	-2432	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1456	16.43	0.98	12	0.20	764.00	12802.00	16790	20230803	-25.25	9900	20220930	26.77	16790	-25.25	20230803	9960	26.00	20230103	16790	-25.25	20230803	9900	26.77	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
76	20230914	140204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12450	30	2	0.24	224833210	18121	48.54	12340	12460	12310	16140	8700	12420	12407.33	1.29	-1563	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1444	16.30	0.97	12	0.16	764.00	12802.00	16790	20230803	-25.85	9900	20220930	25.76	16790	-25.85	20230803	9960	25.00	20230103	16790	-25.85	20230803	9900	25.76	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
77	20230914	130204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12430	10	2	0.08	199802820	16108	43.15	12340	12460	12310	16140	8700	12420	12403.95	1.29	-1154	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1442	16.27	0.97	12	0.14	764.00	12802.00	16790	20230803	-25.97	9900	20220930	25.56	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9900	25.56	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
78	20230914	120209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12430	10	2	0.08	174347620	14061	37.67	12340	12460	12310	16140	8700	12420	12399.38	1.29	-779	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1442	16.27	0.97	12	0.12	764.00	12802.00	16790	20230803	-25.97	9900	20220930	25.56	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9900	25.56	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
79	20230914	110207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12420	0	3	0.00	142076870	11466	30.71	12340	12450	12310	16140	8700	12420	12391.15	1.29	-447	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1441	16.26	0.97	12	0.10	764.00	12802.00	16790	20230803	-26.03	9900	20220930	25.45	16790	-26.03	20230803	9960	24.70	20230103	16790	-26.03	20230803	9900	25.45	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
80	20230914	100202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12420	0	3	0.00	58267990	4716	12.63	12340	12450	12310	16140	8700	12420	12355.38	1.29	483	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1441	16.26	0.97	12	0.04	764.00	12802.00	16790	20230803	-26.03	9900	20220930	25.45	16790	-26.03	20230803	9960	24.70	20230103	16790	-26.03	20230803	9900	25.45	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
81	20230914	090206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12310	-110	5	-0.89	4811980	390	1.04	12340	12350	12310	16140	8700	12420	12338.41	1.29	33	12733	12576	12443	12286	12153	12510	12220	58	3720	500	8940	10	1	11600000	1428	16.11	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.68	9900	20220930	24.34	16790	-26.68	20230803	9960	23.59	20230103	16790	-26.68	20230803	9900	24.34	20220930	3.08	N	006890	500	58 억	149116	N	N	2	N	N
82	20230913	160208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12420	-150	5	-1.19	460234270	37012	91.92	12570	12600	12310	16340	8800	12570	12434.83	1.34	-6431	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1441	16.26	0.97	12	0.32	764.00	12802.00	16790	20230803	-26.03	9900	20220930	25.45	16790	-26.03	20230803	9960	24.70	20230103	16790	-26.03	20230803	9900	25.45	20220930	3.53	N	006890	500	58 억	155829	N	N	2	N	N
83	20230913	150204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12330	-240	5	-1.91	434225290	34914	86.71	12570	12600	12310	16340	8800	12570	12437.00	1.34	-6059	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1430	16.14	0.96	12	0.30	764.00	12802.00	16790	20230803	-26.56	9900	20220930	24.55	16790	-26.56	20230803	9960	23.80	20230103	16790	-26.56	20230803	9900	24.55	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
84	20230913	140208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12390	-180	5	-1.43	339508270	27242	67.66	12570	12600	12370	16340	8800	12570	12462.68	1.34	-5962	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1437	16.22	0.97	12	0.23	764.00	12802.00	16790	20230803	-26.21	9900	20220930	25.15	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9900	25.15	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
85	20230913	130202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12400	-170	5	-1.35	301490820	24173	60.04	12570	12600	12380	16340	8800	12570	12472.21	1.34	-5837	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1438	16.23	0.97	12	0.21	764.00	12802.00	16790	20230803	-26.15	9900	20220930	25.25	16790	-26.15	20230803	9960	24.50	20230103	16790	-26.15	20230803	9900	25.25	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
86	20230913	120208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12430	-140	5	-1.11	236225180	18912	46.97	12570	12600	12420	16340	8800	12570	12490.76	1.34	-2209	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1442	16.27	0.97	12	0.16	764.00	12802.00	16790	20230803	-25.97	9900	20220930	25.56	16790	-25.97	20230803	9960	24.80	20230103	16790	-25.97	20230803	9900	25.56	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
87	20230913	110206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12450	-120	5	-0.95	202090820	16166	40.15	12570	12600	12450	16340	8800	12570	12500.98	1.34	-1831	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1444	16.30	0.97	12	0.14	764.00	12802.00	16790	20230803	-25.85	9900	20220930	25.76	16790	-25.85	20230803	9960	25.00	20230103	16790	-25.85	20230803	9900	25.76	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
88	20230913	100204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12550	-20	5	-0.16	122879910	9827	24.41	12570	12600	12460	16340	8800	12570	12504.32	1.34	-134	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1456	16.43	0.98	12	0.08	764.00	12802.00	16790	20230803	-25.25	9900	20220930	26.77	16790	-25.25	20230803	9960	26.00	20230103	16790	-25.25	20230803	9900	26.77	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
89	20230913	090204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12510	-60	5	-0.48	14978240	1193	2.96	12570	12570	12500	16340	8800	12570	12555.10	1.34	-643	12870	12720	12620	12470	12370	12670	12420	58	3770	500	9050	10	1	11600000	1451	16.37	0.98	12	0.01	764.00	12802.00	16790	20230803	-25.49	9900	20220930	26.36	16790	-25.49	20230803	9960	25.60	20230103	16790	-25.49	20230803	9900	26.36	20220930	3.53	N	006890	500	58 억	155829	N	N	1	N	N
90	20230912	160204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12570	-100	5	-0.79	507379760	40121	49.03	12740	12770	12520	16470	8870	12670	12646.28	1.35	-4526	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1458	16.45	0.98	12	0.35	764.00	12802.00	16790	20230803	-25.13	9900	20220930	26.97	16790	-25.13	20230803	9960	26.20	20230103	16790	-25.13	20230803	9900	26.97	20220930	3.43	N	006890	500	58 억	156698	N	N	1	N	N
91	20230912	150205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12650	-20	5	-0.16	475041680	37553	45.89	12740	12770	12520	16470	8870	12670	12649.90	1.35	-4338	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1467	16.56	0.99	12	0.32	764.00	12802.00	16790	20230803	-24.66	9900	20220930	27.78	16790	-24.66	20230803	9960	27.01	20230103	16790	-24.66	20230803	9900	27.78	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
92	20230912	140204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12690	20	2	0.16	430923650	34076	41.64	12740	12770	12520	16470	8870	12670	12645.96	1.35	-2866	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1472	16.61	0.99	12	0.29	764.00	12802.00	16790	20230803	-24.42	9900	20220930	28.18	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9900	28.18	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
93	20230912	130204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12710	40	2	0.32	384596330	30433	37.19	12740	12770	12520	16470	8870	12670	12637.48	1.35	-1801	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1474	16.64	0.99	12	0.26	764.00	12802.00	16790	20230803	-24.30	9900	20220930	28.38	16790	-24.30	20230803	9960	27.61	20230103	16790	-24.30	20230803	9900	28.38	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
94	20230912	120201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12580	-90	5	-0.71	300145940	23754	29.03	12740	12770	12520	16470	8870	12670	12635.60	1.35	-4335	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1459	16.47	0.98	12	0.20	764.00	12802.00	16790	20230803	-25.07	9900	20220930	27.07	16790	-25.07	20230803	9960	26.31	20230103	16790	-25.07	20230803	9900	27.07	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
95	20230912	110203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12560	-110	5	-0.87	252109280	19925	24.35	12740	12770	12560	16470	8870	12670	12652.91	1.35	-3077	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1457	16.44	0.98	12	0.17	764.00	12802.00	16790	20230803	-25.19	9900	20220930	26.87	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9900	26.87	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
96	20230912	100203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12650	-20	5	-0.16	157802710	12444	15.21	12740	12770	12630	16470	8870	12670	12681.03	1.35	-2112	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1467	16.56	0.99	12	0.11	764.00	12802.00	16790	20230803	-24.66	9900	20220930	27.78	16790	-24.66	20230803	9960	27.01	20230103	16790	-24.66	20230803	9900	27.78	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
97	20230912	090205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12730	60	2	0.47	2866010	225	0.27	12740	12740	12730	16470	8870	12670	12737.82	1.35	-111	13270	12970	12770	12470	12270	12870	12370	58	3800	500	9120	10	1	11600000	1477	16.66	0.99	12	0.00	764.00	12802.00	16790	20230803	-24.18	9900	20220930	28.59	16790	-24.18	20230803	9960	27.81	20230103	16790	-24.18	20230803	9900	28.59	20220930	3.43	N	006890	500	58 억	156698	N	N	3	N	N
98	20230911	160202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12670	-330	5	-2.54	1040219040	81836	32.28	13070	13070	12570	16900	9100	13000	12711.02	1.41	-6705	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1470	16.58	0.99	12	0.71	764.00	12802.00	16790	20230803	-24.54	9900	20220930	27.98	16790	-24.54	20230803	9960	27.21	20230103	16790	-24.54	20230803	9900	27.98	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
99	20230911	150204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12730	-270	5	-2.08	982110860	77250	30.47	13070	13070	12570	16900	9100	13000	12713.41	1.41	-6375	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1477	16.66	0.99	12	0.67	764.00	12802.00	16790	20230803	-24.18	9900	20220930	28.59	16790	-24.18	20230803	9960	27.81	20230103	16790	-24.18	20230803	9900	28.59	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
100	20230911	140205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12690	-310	5	-2.38	889225500	69946	27.59	13070	13070	12570	16900	9100	13000	12713.03	1.41	-6875	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1472	16.61	0.99	12	0.60	764.00	12802.00	16790	20230803	-24.42	9900	20220930	28.18	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9900	28.18	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
101	20230911	130205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12680	-320	5	-2.46	826731930	65004	25.64	13070	13070	12570	16900	9100	13000	12718.17	1.41	-4067	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1471	16.60	0.99	12	0.56	764.00	12802.00	16790	20230803	-24.48	9900	20220930	28.08	16790	-24.48	20230803	9960	27.31	20230103	16790	-24.48	20230803	9900	28.08	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
102	20230911	120207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12650	-350	5	-2.69	788627200	62000	24.45	13070	13070	12570	16900	9100	13000	12719.79	1.41	-2435	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1467	16.56	0.99	12	0.53	764.00	12802.00	16790	20230803	-24.66	9900	20220930	27.78	16790	-24.66	20230803	9960	27.01	20230103	16790	-24.66	20230803	9900	27.78	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
103	20230911	110203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12620	-380	5	-2.92	766142160	60225	23.75	13070	13070	12570	16900	9100	13000	12721.33	1.41	-1431	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1464	16.52	0.99	12	0.52	764.00	12802.00	16790	20230803	-24.84	9900	20220930	27.47	16790	-24.84	20230803	9960	26.71	20230103	16790	-24.84	20230803	9900	27.47	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
104	20230911	100201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12630	-370	5	-2.85	609270600	47838	18.87	13070	13070	12570	16900	9100	13000	12736.12	1.41	1120	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1465	16.53	0.99	12	0.41	764.00	12802.00	16790	20230803	-24.78	9900	20220930	27.58	16790	-24.78	20230803	9960	26.81	20230103	16790	-24.78	20230803	9900	27.58	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
105	20230911	090201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12900	-100	5	-0.77	70767050	5433	2.14	13070	13070	12870	16900	9100	13000	13025.41	1.41	-4434	13480	13240	12850	12610	12220	13360	12730	58	3900	500	9360	10	1	11600000	1496	16.88	1.01	12	0.05	764.00	12802.00	16790	20230803	-23.17	9900	20220930	30.30	16790	-23.17	20230803	9960	29.52	20230103	16790	-23.17	20230803	9900	30.30	20220930	3.45	N	006890	500	58 억	163942	N	N	3	N	N
106	20230908	160204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13000	900	2	7.44	3240110040	252674	388.85	12800	13090	12460	15730	8470	12100	12822.95	1.31	792	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1508	17.02	1.02	12	2.18	764.00	12802.00	16790	20230803	-22.57	9900	20220930	31.31	16790	-22.57	20230803	9960	30.52	20230103	16790	-22.57	20230803	9900	31.31	20220930	3.60	N	006890	500	58 억	151626	N	N	3	N	N
107	20230908	150203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12990	890	2	7.36	3138650160	244855	376.82	12800	13090	12460	15730	8470	12100	12818.40	1.31	754	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1507	17.00	1.01	12	2.11	764.00	12802.00	16790	20230803	-22.63	9900	20220930	31.21	16790	-22.63	20230803	9960	30.42	20230103	16790	-22.63	20230803	9900	31.21	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
108	20230908	140203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12930	830	2	6.86	2889774320	225702	347.34	12800	13090	12460	15730	8470	12100	12803.49	1.31	5657	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1500	16.92	1.01	12	1.95	764.00	12802.00	16790	20230803	-22.99	9900	20220930	30.61	16790	-22.99	20230803	9960	29.82	20230103	16790	-22.99	20230803	9900	30.61	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
109	20230908	130205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12990	890	2	7.36	2633412530	206000	317.02	12800	13090	12460	15730	8470	12100	12783.56	1.31	5009	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1507	17.00	1.01	12	1.78	764.00	12802.00	16790	20230803	-22.63	9900	20220930	31.21	16790	-22.63	20230803	9960	30.42	20230103	16790	-22.63	20230803	9900	31.21	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
110	20230908	120207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12980	880	2	7.27	2333741310	182805	281.33	12800	13090	12460	15730	8470	12100	12766.29	1.31	3283	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1506	16.99	1.01	12	1.58	764.00	12802.00	16790	20230803	-22.69	9900	20220930	31.11	16790	-22.69	20230803	9960	30.32	20230103	16790	-22.69	20230803	9900	31.11	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
111	20230908	110204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12870	770	2	6.36	1895385100	148988	229.28	12800	12990	12460	15730	8470	12100	12721.73	1.31	-3360	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1493	16.85	1.01	12	1.28	764.00	12802.00	16790	20230803	-23.35	9900	20220930	30.00	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9900	30.00	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
112	20230908	100203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12800	700	2	5.79	1634166790	128554	197.84	12800	12990	12460	15730	8470	12100	12711.91	1.31	-5833	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1485	16.75	1.00	12	1.11	764.00	12802.00	16790	20230803	-23.76	9900	20220930	29.29	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9900	29.29	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
113	20230908	090207	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12720	620	2	5.12	376910610	29542	45.46	12800	12800	12530	15730	8470	12100	12758.47	1.31	-10028	12613	12356	12203	11946	11793	12280	11870	58	3630	500	8710	10	1	11600000	1476	16.65	0.99	12	0.25	764.00	12802.00	16790	20230803	-24.24	9900	20220930	28.48	16790	-24.24	20230803	9960	27.71	20230103	16790	-24.24	20230803	9900	28.48	20220930	3.60	N	006890	500	58 억	151626	N	N	4	N	N
114	20230907	160204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12100	-340	5	-2.73	788998950	64851	49.29	12350	12460	12050	16170	8710	12440	12166.42	1.38	-19455	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1404	15.84	0.95	12	0.56	764.00	12802.00	16790	20230803	-27.93	9900	20220930	22.22	16790	-27.93	20230803	9960	21.49	20230103	16790	-27.93	20230803	9900	22.22	20220930	3.67	N	006890	500	58 억	159976	N	N	4	N	N
115	20230907	150202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12110	-330	5	-2.65	662433890	54389	41.34	12350	12460	12080	16170	8710	12440	12179.56	1.38	-19500	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1405	15.85	0.95	12	0.47	764.00	12802.00	16790	20230803	-27.87	9900	20220930	22.32	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9900	22.32	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
116	20230907	140202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12110	-330	5	-2.65	567708380	46561	35.39	12350	12460	12090	16170	8710	12440	12192.79	1.38	-17227	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1405	15.85	0.95	12	0.40	764.00	12802.00	16790	20230803	-27.87	9900	20220930	22.32	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9900	22.32	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
117	20230907	130204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12180	-260	5	-2.09	431452770	35324	26.85	12350	12460	12110	16170	8710	12440	12214.15	1.38	-13257	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1413	15.94	0.95	12	0.30	764.00	12802.00	16790	20230803	-27.46	9900	20220930	23.03	16790	-27.46	20230803	9960	22.29	20230103	16790	-27.46	20230803	9900	23.03	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
118	20230907	120205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12170	-270	5	-2.17	342288850	28001	21.28	12350	12460	12110	16170	8710	12440	12224.17	1.38	-10055	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1412	15.93	0.95	12	0.24	764.00	12802.00	16790	20230803	-27.52	9900	20220930	22.93	16790	-27.52	20230803	9960	22.19	20230103	16790	-27.52	20230803	9900	22.93	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
119	20230907	110203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12140	-300	5	-2.41	292780260	23927	18.19	12350	12460	12110	16170	8710	12440	12236.40	1.38	-8369	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1408	15.89	0.95	12	0.21	764.00	12802.00	16790	20230803	-27.70	9900	20220930	22.63	16790	-27.70	20230803	9960	21.89	20230103	16790	-27.70	20230803	9900	22.63	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
120	20230907	100202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12120	-320	5	-2.57	236248180	19269	14.65	12350	12460	12110	16170	8710	12440	12260.53	1.38	-6231	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1406	15.86	0.95	12	0.17	764.00	12802.00	16790	20230803	-27.81	9900	20220930	22.42	16790	-27.81	20230803	9960	21.69	20230103	16790	-27.81	20230803	9900	22.42	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
121	20230907	090204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12320	-120	5	-0.96	9322150	755	0.57	12350	12350	12320	16170	8710	12440	12347.22	1.38	-287	13086	12762	12446	12122	11806	12605	11965	58	3730	500	8950	10	1	11600000	1429	16.13	0.96	12	0.01	764.00	12802.00	16790	20230803	-26.62	9900	20220930	24.44	16790	-26.62	20230803	9960	23.69	20230103	16790	-26.62	20230803	9900	24.44	20220930	3.67	N	006890	500	58 억	159976	N	N	5	N	N
122	20230906	160202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12440	-250	5	-1.97	1620950530	131453	158.38	12770	12770	12130	16490	8890	12690	12331.03	1.19	6407	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1443	16.28	0.97	12	1.13	764.00	12802.00	16790	20230803	-25.91	9900	20220930	25.66	16790	-25.91	20230803	9960	24.90	20230103	16790	-25.91	20230803	9900	25.66	20220930	3.74	N	006890	500	58 억	138014	N	N	5	N	N
123	20230906	150201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12440	-250	5	-1.97	1558699350	126447	152.35	12770	12770	12130	16490	8890	12690	12326.90	1.19	5241	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1443	16.28	0.97	12	1.09	764.00	12802.00	16790	20230803	-25.91	9900	20220930	25.66	16790	-25.91	20230803	9960	24.90	20230103	16790	-25.91	20230803	9900	25.66	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
124	20230906	140203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12390	-300	5	-2.36	1422832810	115456	139.11	12770	12770	12130	16490	8890	12690	12323.59	1.19	5708	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1437	16.22	0.97	12	1.00	764.00	12802.00	16790	20230803	-26.21	9900	20220930	25.15	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9900	25.15	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
125	20230906	130204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12280	-410	5	-3.23	1235529390	100310	120.86	12770	12770	12130	16490	8890	12690	12317.11	1.19	2570	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1424	16.07	0.96	12	0.86	764.00	12802.00	16790	20230803	-26.86	9900	20220930	24.04	16790	-26.86	20230803	9960	23.29	20230103	16790	-26.86	20230803	9900	24.04	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
126	20230906	120205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12260	-430	5	-3.39	1140199890	92531	111.49	12770	12770	12130	16490	8890	12690	12322.36	1.19	2709	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1422	16.05	0.96	12	0.80	764.00	12802.00	16790	20230803	-26.98	9900	20220930	23.84	16790	-26.98	20230803	9960	23.09	20230103	16790	-26.98	20230803	9900	23.84	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
127	20230906	110202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12150	-540	5	-4.26	980340270	79449	95.72	12770	12770	12130	16490	8890	12690	12339.24	1.19	1620	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1409	15.90	0.95	12	0.68	764.00	12802.00	16790	20230803	-27.64	9900	20220930	22.73	16790	-27.64	20230803	9960	21.99	20230103	16790	-27.64	20230803	9900	22.73	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
128	20230906	100200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12350	-340	5	-2.68	441878890	35471	42.74	12770	12770	12320	16490	8890	12690	12457.47	1.19	-1244	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1433	16.16	0.96	12	0.31	764.00	12802.00	16790	20230803	-26.44	9900	20220930	24.75	16790	-26.44	20230803	9960	24.00	20230103	16790	-26.44	20230803	9900	24.75	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
129	20230906	090201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12640	-50	5	-0.39	24630310	1940	2.34	12770	12770	12640	16490	8890	12690	12696.04	1.19	130	13336	13012	12796	12472	12256	12905	12365	58	3800	500	9130	10	1	11600000	1466	16.54	0.99	12	0.02	764.00	12802.00	16790	20230803	-24.72	9900	20220930	27.68	16790	-24.72	20230803	9960	26.91	20230103	16790	-24.72	20230803	9900	27.68	20220930	3.74	N	006890	500	58 억	138014	N	N	9	N	N
130	20230905	160200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12690	-410	5	-3.13	1057436000	82687	96.28	13110	13120	12580	17030	9170	13100	12788.52	1.24	-3212	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1472	16.61	0.99	12	0.71	764.00	12802.00	16790	20230803	-24.42	9900	20220930	28.18	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9900	28.18	20220930	3.67	N	006890	500	58 억	143384	N	N	9	N	N
131	20230905	150208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12670	-430	5	-3.28	864101040	67400	78.48	13110	13120	12650	17030	9170	13100	12820.49	1.24	-4098	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1470	16.58	0.99	12	0.58	764.00	12802.00	16790	20230803	-24.54	9900	20220930	27.98	16790	-24.54	20230803	9960	27.21	20230103	16790	-24.54	20230803	9900	27.98	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
132	20230905	140203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12800	-300	5	-2.29	607975880	47303	55.08	13110	13120	12760	17030	9170	13100	12852.80	1.24	-3415	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1485	16.75	1.00	12	0.41	764.00	12802.00	16790	20230803	-23.76	9900	20220930	29.29	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9900	29.29	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
133	20230905	130155	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12800	-300	5	-2.29	541749430	42123	49.05	13110	13120	12770	17030	9170	13100	12861.13	1.24	-3520	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1485	16.75	1.00	12	0.36	764.00	12802.00	16790	20230803	-23.76	9900	20220930	29.29	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9900	29.29	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
134	20230905	120202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12800	-300	5	-2.29	488372130	37949	44.19	13110	13120	12780	17030	9170	13100	12869.17	1.24	-3436	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1485	16.75	1.00	12	0.33	764.00	12802.00	16790	20230803	-23.76	9900	20220930	29.29	16790	-23.76	20230803	9960	28.51	20230103	16790	-23.76	20230803	9900	29.29	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
135	20230905	110202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12830	-270	5	-2.06	331154220	25669	29.89	13110	13120	12830	17030	9170	13100	12900.94	1.24	-1081	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1488	16.79	1.00	12	0.22	764.00	12802.00	16790	20230803	-23.59	9900	20220930	29.60	16790	-23.59	20230803	9960	28.82	20230103	16790	-23.59	20230803	9900	29.60	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
136	20230905	100201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12870	-230	5	-1.76	208458170	16125	18.78	13110	13120	12850	17030	9170	13100	12927.64	1.24	-602	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1493	16.85	1.01	12	0.14	764.00	12802.00	16790	20230803	-23.35	9900	20220930	30.00	16790	-23.35	20230803	9960	29.22	20230103	16790	-23.35	20230803	9900	30.00	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
137	20230905	090159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13090	-10	5	-0.08	15107650	1153	1.34	13110	13120	13090	17030	9170	13100	13102.91	1.24	-818	13600	13350	13150	12900	12700	13250	12800	58	3930	500	9430	10	1	11600000	1518	17.13	1.02	12	0.01	764.00	12802.00	16790	20230803	-22.04	9900	20220930	32.22	16790	-22.04	20230803	9960	31.43	20230103	16790	-22.04	20230803	9900	32.22	20220930	3.67	N	006890	500	58 억	143384	N	N	23	N	N
138	20230904	160159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13100	-300	5	-2.24	1117099200	85423	91.77	13400	13400	12950	17420	9380	13400	13077.26	1.27	-754	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1520	17.15	1.02	12	0.74	764.00	12802.00	16790	20230803	-21.98	9900	20220930	32.32	16790	-21.98	20230803	9960	31.53	20230103	16790	-21.98	20230803	9900	32.32	20220930	3.69	N	006890	500	58 억	147639	N	N	23	N	N
139	20230904	150157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13190	-210	5	-1.57	1057473610	80874	86.89	13400	13400	12950	17420	9380	13400	13075.57	1.27	-390	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1530	17.26	1.03	12	0.70	764.00	12802.00	16790	20230803	-21.44	9900	20220930	33.23	16790	-21.44	20230803	9960	32.43	20230103	16790	-21.44	20230803	9900	33.23	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
140	20230904	140158	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13050	-350	5	-2.61	944638660	72267	77.64	13400	13400	12950	17420	9380	13400	13071.51	1.27	68	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1514	17.08	1.02	12	0.62	764.00	12802.00	16790	20230803	-22.28	9900	20220930	31.82	16790	-22.28	20230803	9960	31.02	20230103	16790	-22.28	20230803	9900	31.82	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
141	20230904	130201	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12960	-440	5	-3.28	813730750	62193	66.82	13400	13400	12950	17420	9380	13400	13083.96	1.27	-1479	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1503	16.96	1.01	12	0.54	764.00	12802.00	16790	20230803	-22.81	9900	20220930	30.91	16790	-22.81	20230803	9960	30.12	20230103	16790	-22.81	20230803	9900	30.91	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
142	20230904	120157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	12970	-430	5	-3.21	722353220	55150	59.25	13400	13400	12970	17420	9380	13400	13097.97	1.27	-2436	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1505	16.98	1.01	12	0.48	764.00	12802.00	16790	20230803	-22.75	9900	20220930	31.01	16790	-22.75	20230803	9960	30.22	20230103	16790	-22.75	20230803	9900	31.01	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
143	20230904	110156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13060	-340	5	-2.54	541029470	41217	44.28	13400	13400	13020	17420	9380	13400	13126.37	1.27	796	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1515	17.09	1.02	12	0.36	764.00	12802.00	16790	20230803	-22.22	9900	20220930	31.92	16790	-22.22	20230803	9960	31.12	20230103	16790	-22.22	20230803	9900	31.92	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
144	20230904	100154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13170	-230	5	-1.72	263133660	19951	21.43	13400	13400	13110	17420	9380	13400	13189.00	1.27	194	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1528	17.24	1.03	12	0.17	764.00	12802.00	16790	20230803	-21.56	9900	20220930	33.03	16790	-21.56	20230803	9960	32.23	20230103	16790	-21.56	20230803	9900	33.03	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
145	20230904	090157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13210	-190	5	-1.42	46404720	3488	3.75	13400	13400	13200	17420	9380	13400	13304.11	1.27	-3206	13813	13606	13443	13236	13073	13525	13155	58	4020	500	9640	10	1	11600000	1532	17.29	1.03	12	0.03	764.00	12802.00	16790	20230803	-21.32	9900	20220930	33.43	16790	-21.32	20230803	9960	32.63	20230103	16790	-21.32	20230803	9900	33.43	20220930	3.69	N	006890	500	58 억	147639	N	N	2	N	N
146	20230901	160157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13400	-300	5	-2.19	1218639040	90759	112.59	13560	13650	13280	17810	9590	13700	13427.61	1.13	14311	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1554	17.54	1.05	12	0.78	764.00	12802.00	16790	20230803	-20.19	9900	20220930	35.35	16790	-20.19	20230803	9960	34.54	20230103	16790	-20.19	20230803	9900	35.35	20220930	3.65	N	006890	500	58 억	130728	N	N	2	N	N
147	20230901	150158	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13340	-360	5	-2.63	1155787360	86059	106.76	13560	13650	13280	17810	9590	13700	13430.17	1.13	14500	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1547	17.46	1.04	12	0.74	764.00	12802.00	16790	20230803	-20.55	9900	20220930	34.75	16790	-20.55	20230803	9960	33.94	20230103	16790	-20.55	20230803	9900	34.75	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
148	20230901	140157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13360	-340	5	-2.48	873597840	64890	80.50	13560	13650	13350	17810	9590	13700	13462.75	1.13	13361	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1550	17.49	1.04	12	0.56	764.00	12802.00	16790	20230803	-20.43	9900	20220930	34.95	16790	-20.43	20230803	9960	34.14	20230103	16790	-20.43	20230803	9900	34.95	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
149	20230901	130157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13530	-170	5	-1.24	447005900	33047	41.00	13560	13650	13420	17810	9590	13700	13526.37	1.13	1269	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1569	17.71	1.06	12	0.28	764.00	12802.00	16790	20230803	-19.42	9900	20220930	36.67	16790	-19.42	20230803	9960	35.84	20230103	16790	-19.42	20230803	9900	36.67	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
150	20230901	120156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13530	-170	5	-1.24	351851760	25988	32.24	13560	13650	13490	17810	9590	13700	13539.01	1.13	1186	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1569	17.71	1.06	12	0.22	764.00	12802.00	16790	20230803	-19.42	9900	20220930	36.67	16790	-19.42	20230803	9960	35.84	20230103	16790	-19.42	20230803	9900	36.67	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
151	20230901	110156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13500	-200	5	-1.46	304346180	22474	27.88	13560	13650	13490	17810	9590	13700	13542.15	1.13	850	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1566	17.67	1.05	12	0.19	764.00	12802.00	16790	20230803	-19.59	9900	20220930	36.36	16790	-19.59	20230803	9960	35.54	20230103	16790	-19.59	20230803	9900	36.36	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
152	20230901	100156	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13590	-110	5	-0.80	180953650	13344	16.55	13560	13650	13500	17810	9590	13700	13560.68	1.13	604	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1576	17.79	1.06	12	0.12	764.00	12802.00	16790	20230803	-19.06	9900	20220930	37.27	16790	-19.06	20230803	9960	36.45	20230103	16790	-19.06	20230803	9900	37.27	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N
153	20230901	090154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	13560	-140	5	-1.02	8442430	622	0.77	13560	13600	13560	17810	9590	13700	13573.04	1.13	190	14206	13952	13766	13512	13326	13860	13420	58	4110	500	9860	10	1	11600000	1573	17.75	1.06	12	0.01	764.00	12802.00	16790	20230803	-19.24	9900	20220930	36.97	16790	-19.24	20230803	9960	36.14	20230103	16790	-19.24	20230803	9900	36.97	20220930	3.65	N	006890	500	58 억	130728	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History