KissMeData/003080/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2815	15	2	0.54	31817010	11320	25.35	2780	2850	2775	3640	1960	2800	2810.69	0.62	-662	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.06	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2775	1.44	20230927	3645	-22.77	20221128	2735	2.93	20221013	0.91	N	003080	500	100 억	123998	N	N	1	N	N
3	20230927	150142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2820	20	2	0.71	30825630	10968	24.56	2780	2850	2775	3640	1960	2800	2810.51	0.62	-675	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2775	1.62	20230927	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
4	20230927	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2815	15	2	0.54	29490980	10494	23.50	2780	2850	2775	3640	1960	2800	2810.27	0.62	-722	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	564	14.00	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.77	2735	20221013	2.93	3615	-22.13	20230522	2775	1.44	20230927	3645	-22.77	20221128	2735	2.93	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
5	20230927	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2820	20	2	0.71	29429250	10472	23.45	2780	2850	2775	3640	1960	2800	2810.28	0.62	-726	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2775	1.62	20230927	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
6	20230927	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2820	20	2	0.71	28468680	10129	22.68	2780	2850	2775	3640	1960	2800	2810.61	0.62	-706	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2775	1.62	20230927	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
7	20230927	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2820	20	2	0.71	28372985	10095	22.60	2780	2850	2775	3640	1960	2800	2810.60	0.62	-687	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	565	14.03	0.41	12	0.05	201.00	6948.00	3645	20221128	-22.63	2735	20221013	3.11	3615	-21.99	20230522	2775	1.62	20230927	3645	-22.63	20221128	2735	3.11	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
8	20230927	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2795	-5	5	-0.18	26613110	9469	21.20	2780	2850	2775	3640	1960	2800	2810.55	0.62	-885	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	560	13.91	0.40	12	0.05	201.00	6948.00	3645	20221128	-23.32	2735	20221013	2.19	3615	-22.68	20230522	2775	0.72	20230927	3645	-23.32	20221128	2735	2.19	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
9	20230927	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2775	-25	5	-0.89	719820	259	0.58	2780	2780	2775	3640	1960	2800	2779.23	0.62	-40	2920	2860	2830	2770	2740	2845	2755	100	840	500	1960	5	1	20020000	556	13.81	0.40	12	0.00	201.00	6948.00	3645	20221128	-23.87	2735	20221013	1.46	3615	-23.24	20230522	2775	0.00	20230927	3645	-23.87	20221128	2735	1.46	20221013	0.91	N	003080	500	100 억	123998	N	N	3	N	N
10	20230926	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2800	-70	5	-2.44	126112685	44660	128.64	2870	2890	2800	3730	2010	2870	2823.95	0.63	-1974	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	561	13.93	0.40	12	0.22	201.00	6948.00	3645	20221128	-23.18	2735	20221013	2.38	3615	-22.54	20230522	2775	0.90	20230726	3645	-23.18	20221128	2735	2.38	20221013	0.91	N	003080	500	100 억	126027	N	N	3	N	N
11	20230926	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2825	-45	5	-1.57	112681660	39864	114.83	2870	2890	2800	3730	2010	2870	2826.65	0.63	1228	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	566	14.05	0.41	12	0.20	201.00	6948.00	3645	20221128	-22.50	2735	20221013	3.29	3615	-21.85	20230522	2775	1.80	20230726	3645	-22.50	20221128	2735	3.29	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
12	20230926	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2850	-20	5	-0.70	53489575	18804	54.17	2870	2890	2825	3730	2010	2870	2844.58	0.63	616	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	571	14.18	0.41	12	0.09	201.00	6948.00	3645	20221128	-21.81	2735	20221013	4.20	3615	-21.16	20230522	2775	2.70	20230726	3645	-21.81	20221128	2735	4.20	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
13	20230926	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2845	-25	5	-0.87	45291195	15910	45.83	2870	2890	2825	3730	2010	2870	2846.71	0.63	306	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	570	14.15	0.41	12	0.08	201.00	6948.00	3645	20221128	-21.95	2735	20221013	4.02	3615	-21.30	20230522	2775	2.52	20230726	3645	-21.95	20221128	2735	4.02	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
14	20230926	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2860	-10	5	-0.35	45188770	15874	45.73	2870	2890	2825	3730	2010	2870	2846.72	0.63	342	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	573	14.23	0.41	12	0.08	201.00	6948.00	3645	20221128	-21.54	2735	20221013	4.57	3615	-20.89	20230522	2775	3.06	20230726	3645	-21.54	20221128	2735	4.57	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
15	20230926	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2855	-15	5	-0.52	16397225	5740	16.53	2870	2890	2845	3730	2010	2870	2856.66	0.63	-79	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	572	14.20	0.41	12	0.03	201.00	6948.00	3645	20221128	-21.67	2735	20221013	4.39	3615	-21.02	20230522	2775	2.88	20230726	3645	-21.67	20221128	2735	4.39	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
16	20230926	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2860	-10	5	-0.35	14884370	5211	15.01	2870	2890	2845	3730	2010	2870	2856.34	0.63	286	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	573	14.23	0.41	12	0.03	201.00	6948.00	3645	20221128	-21.54	2735	20221013	4.57	3615	-20.89	20230522	2775	3.06	20230726	3645	-21.54	20221128	2735	4.57	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
17	20230926	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2860	-10	5	-0.35	2543860	887	2.56	2870	2870	2860	3730	2010	2870	2867.94	0.63	0	2966	2917	2891	2842	2816	2905	2830	100	860	500	2000	5	1	20020000	573	14.23	0.41	12	0.00	201.00	6948.00	3645	20221128	-21.54	2735	20221013	4.57	3615	-20.89	20230522	2775	3.06	20230726	3645	-21.54	20221128	2735	4.57	20221013	0.91	N	003080	500	100 억	126027	N	N	10	N	N
18	20230925	160140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2870	-45	5	-1.54	99946790	34716	57.94	2910	2940	2865	3785	2045	2915	2878.98	0.63	-622	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	575	14.28	0.41	12	0.17	201.00	6948.00	3645	20221128	-21.26	2735	20221013	4.94	3615	-20.61	20230522	2775	3.42	20230726	3645	-21.26	20221128	2735	4.94	20221013	0.94	N	003080	500	100 억	126675	N	N	10	N	N
19	20230925	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2900	-15	5	-0.51	97646845	33916	56.60	2910	2940	2865	3785	2045	2915	2879.08	0.63	-646	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	581	14.43	0.42	12	0.17	201.00	6948.00	3645	20221128	-20.44	2735	20221013	6.03	3615	-19.78	20230522	2775	4.50	20230726	3645	-20.44	20221128	2735	6.03	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
20	20230925	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2880	-35	5	-1.20	69411820	24109	40.23	2910	2940	2865	3785	2045	2915	2879.08	0.63	-179	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	577	14.33	0.41	12	0.12	201.00	6948.00	3645	20221128	-20.99	2735	20221013	5.30	3615	-20.33	20230522	2775	3.78	20230726	3645	-20.99	20221128	2735	5.30	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
21	20230925	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2880	-35	5	-1.20	66855400	23221	38.75	2910	2940	2865	3785	2045	2915	2879.09	0.63	-45	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	577	14.33	0.41	12	0.12	201.00	6948.00	3645	20221128	-20.99	2735	20221013	5.30	3615	-20.33	20230522	2775	3.78	20230726	3645	-20.99	20221128	2735	5.30	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
22	20230925	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2875	-40	5	-1.37	59756905	20750	34.63	2910	2940	2865	3785	2045	2915	2879.85	0.63	933	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	576	14.30	0.41	12	0.10	201.00	6948.00	3645	20221128	-21.12	2735	20221013	5.12	3615	-20.47	20230522	2775	3.60	20230726	3645	-21.12	20221128	2735	5.12	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
23	20230925	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2875	-40	5	-1.37	52480835	18222	30.41	2910	2940	2865	3785	2045	2915	2880.08	0.63	499	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	576	14.30	0.41	12	0.09	201.00	6948.00	3645	20221128	-21.12	2735	20221013	5.12	3615	-20.47	20230522	2775	3.60	20230726	3645	-21.12	20221128	2735	5.12	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
24	20230925	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2895	-20	5	-0.69	37104175	12864	21.47	2910	2940	2865	3785	2045	2915	2884.34	0.63	510	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	580	14.40	0.42	12	0.06	201.00	6948.00	3645	20221128	-20.58	2735	20221013	5.85	3615	-19.92	20230522	2775	4.32	20230726	3645	-20.58	20221128	2735	5.85	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
25	20230925	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-5	5	-0.17	1088340	374	0.62	2910	2910	2910	3785	2045	2915	2910.00	0.63	0	2961	2937	2906	2882	2851	2950	2895	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.00	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.94	N	003080	500	100 억	126675	N	N	5	N	N
26	20230922	160142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2915	0	3	0.00	173343365	59921	130.62	2910	2930	2875	3785	2045	2915	2892.77	0.64	-611	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	584	14.50	0.42	12	0.30	201.00	6948.00	3645	20221128	-20.03	2735	20221013	6.58	3615	-19.36	20230522	2775	5.05	20230726	3645	-20.03	20221128	2735	6.58	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
27	20230922	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-5	5	-0.17	167798535	58018	126.47	2910	2930	2875	3785	2045	2915	2892.18	0.64	-605	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.29	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
28	20230922	140140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	5	2	0.17	167460540	57902	126.22	2910	2930	2875	3785	2045	2915	2892.14	0.64	-556	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	585	14.53	0.42	12	0.29	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
29	20230922	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	5	2	0.17	167034935	57756	125.90	2910	2930	2875	3785	2045	2915	2892.08	0.64	-524	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	585	14.53	0.42	12	0.29	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
30	20230922	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	10	2	0.34	86215975	29782	64.92	2910	2930	2880	3785	2045	2915	2894.90	0.64	-975	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.15	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
31	20230922	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	5	2	0.17	9028085	3104	6.77	2910	2930	2895	3785	2045	2915	2908.53	0.64	-988	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	585	14.53	0.42	12	0.02	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
32	20230922	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	5	2	0.17	7623885	2623	5.72	2910	2930	2895	3785	2045	2915	2906.55	0.64	-974	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	585	14.53	0.42	12	0.01	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
33	20230922	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2900	-15	5	-0.51	1136845	392	0.85	2910	2910	2900	3785	2045	2915	2900.11	0.64	0	3001	2957	2931	2887	2861	2945	2875	100	870	500	2040	5	1	20020000	581	14.43	0.42	12	0.00	201.00	6948.00	3645	20221128	-20.44	2735	20221013	6.03	3615	-19.78	20230522	2775	4.50	20230726	3645	-20.44	20221128	2735	6.03	20221013	0.95	N	003080	500	100 억	127226	N	N	5	N	N
34	20230921	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2915	-70	5	-2.35	133858345	45856	249.30	2955	2975	2905	3880	2090	2985	2919.10	0.62	2611	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	584	14.50	0.42	12	0.23	201.00	6948.00	3645	20221128	-20.03	2735	20221013	6.58	3615	-19.36	20230522	2775	5.05	20230726	3645	-20.03	20221128	2735	6.58	20221013	0.95	N	003080	500	100 억	124620	N	N	5	N	N
35	20230921	150135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	-65	5	-2.18	123375410	42260	229.75	2955	2975	2905	3880	2090	2985	2919.44	0.62	2587	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	585	14.53	0.42	12	0.21	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
36	20230921	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2935	-50	5	-1.68	120025830	41113	223.51	2955	2975	2905	3880	2090	2985	2919.41	0.62	2139	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	588	14.60	0.42	12	0.21	201.00	6948.00	3645	20221128	-19.48	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3645	-19.48	20221128	2735	7.31	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
37	20230921	130134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	-55	5	-1.84	102072805	34963	190.08	2955	2975	2905	3880	2090	2985	2919.45	0.62	2359	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	587	14.58	0.42	12	0.17	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
38	20230921	120134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	-55	5	-1.84	98053035	33591	182.62	2955	2975	2905	3880	2090	2985	2919.03	0.62	2527	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	587	14.58	0.42	12	0.17	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
39	20230921	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2940	-45	5	-1.51	68539165	23484	127.67	2955	2975	2905	3880	2090	2985	2918.55	0.62	2998	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	589	14.63	0.42	12	0.12	201.00	6948.00	3645	20221128	-19.34	2735	20221013	7.50	3615	-18.67	20230522	2775	5.95	20230726	3645	-19.34	20221128	2735	7.50	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
40	20230921	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2940	-45	5	-1.51	65790795	22543	122.56	2955	2975	2905	3880	2090	2985	2918.46	0.62	3326	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	589	14.63	0.42	12	0.11	201.00	6948.00	3645	20221128	-19.34	2735	20221013	7.50	3615	-18.67	20230522	2775	5.95	20230726	3645	-19.34	20221128	2735	7.50	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
41	20230921	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	-65	5	-2.18	54604295	18728	101.82	2955	2975	2905	3880	2090	2985	2915.65	0.62	3773	3015	3000	2970	2955	2925	3007	2962	100	895	500	2080	5	1	20020000	585	14.53	0.42	12	0.09	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.95	N	003080	500	100 억	124620	N	N	10	N	N
42	20230920	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	0	3	0.00	54524880	18394	82.77	2980	2985	2940	3880	2090	2985	2964.28	0.64	-4736	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	598	14.85	0.43	12	0.09	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.95	N	003080	500	100 억	129071	N	N	10	N	N
43	20230920	150134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2975	-10	5	-0.34	51584260	17407	78.33	2980	2985	2940	3880	2090	2985	2963.42	0.64	-4713	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	596	14.80	0.43	12	0.09	201.00	6948.00	3645	20221128	-18.38	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3645	-18.38	20221128	2735	8.78	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
44	20230920	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2975	-10	5	-0.34	47797475	16132	72.59	2980	2985	2940	3880	2090	2985	2962.90	0.64	-4039	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	596	14.80	0.43	12	0.08	201.00	6948.00	3645	20221128	-18.38	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3645	-18.38	20221128	2735	8.78	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
45	20230920	130135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2970	-15	5	-0.50	45053580	15208	68.44	2980	2985	2940	3880	2090	2985	2962.49	0.64	-3914	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	595	14.78	0.43	12	0.08	201.00	6948.00	3645	20221128	-18.52	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
46	20230920	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2945	-40	5	-1.34	41645955	14053	63.24	2980	2985	2940	3880	2090	2985	2963.49	0.64	-4045	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	590	14.65	0.42	12	0.07	201.00	6948.00	3645	20221128	-19.20	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3645	-19.20	20221128	2735	7.68	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
47	20230920	110134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2965	-20	5	-0.67	36825960	12420	55.89	2980	2985	2940	3880	2090	2985	2965.05	0.64	-4018	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	594	14.75	0.43	12	0.06	201.00	6948.00	3645	20221128	-18.66	2735	20221013	8.41	3615	-17.98	20230522	2775	6.85	20230726	3645	-18.66	20221128	2735	8.41	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
48	20230920	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2950	-35	5	-1.17	21519635	7233	32.55	2980	2985	2940	3880	2090	2985	2975.20	0.64	-3858	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	591	14.68	0.42	12	0.04	201.00	6948.00	3645	20221128	-19.07	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
49	20230920	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	-5	5	-0.17	14900	5	0.02	2980	2980	2980	3880	2090	2985	2980.00	0.64	0	3035	3010	2970	2945	2905	3022	2957	100	895	500	2080	5	1	20020000	597	14.83	0.43	12	0.00	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.95	N	003080	500	100 억	129071	N	N	5	N	N
50	20230919	160133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	-15	5	-0.50	65661230	22222	146.30	2980	2995	2930	3900	2100	3000	2954.78	0.65	-895	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	598	14.85	0.43	12	0.11	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.94	N	003080	500	100 억	129961	N	N	5	N	N
51	20230919	150135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2950	-50	5	-1.67	59215965	20054	132.03	2980	2995	2930	3900	2100	3000	2952.83	0.65	-821	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	591	14.68	0.42	12	0.10	201.00	6948.00	3645	20221128	-19.07	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
52	20230919	140132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2960	-40	5	-1.33	57576720	19498	128.37	2980	2995	2930	3900	2100	3000	2952.96	0.65	-748	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	593	14.73	0.43	12	0.10	201.00	6948.00	3645	20221128	-18.79	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3645	-18.79	20221128	2735	8.23	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
53	20230919	130134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2945	-55	5	-1.83	56002930	18963	124.85	2980	2995	2935	3900	2100	3000	2953.27	0.65	-725	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	590	14.65	0.42	12	0.09	201.00	6948.00	3645	20221128	-19.20	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3645	-19.20	20221128	2735	7.68	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
54	20230919	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	-15	5	-0.50	11254855	3776	24.86	2980	2995	2965	3900	2100	3000	2980.63	0.65	-1049	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	598	14.85	0.43	12	0.02	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
55	20230919	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	-10	5	-0.33	9614490	3224	21.23	2980	2995	2965	3900	2100	3000	2982.16	0.65	-996	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	599	14.88	0.43	12	0.02	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
56	20230919	100134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	-15	5	-0.50	7736750	2592	17.06	2980	2995	2965	3900	2100	3000	2984.86	0.65	-870	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	598	14.85	0.43	12	0.01	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
57	20230919	090135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	-20	5	-0.67	1078760	362	2.38	2980	2980	2980	3900	2100	3000	2980.00	0.65	0	3043	3021	2978	2956	2913	3032	2967	100	900	500	2100	5	1	20020000	597	14.83	0.43	12	0.00	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.94	N	003080	500	100 억	129961	N	N	7	N	N
58	20230918	160135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	20	2	0.67	45134645	15186	38.53	2955	3000	2935	3870	2090	2980	2972.12	0.65	702	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	601	14.93	0.43	12	0.08	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.95	N	003080	500	100 억	129259	N	N	7	N	N
59	20230918	150133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	0	3	0.00	39372155	13264	33.65	2955	2995	2935	3870	2090	2980	2968.35	0.65	702	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.07	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
60	20230918	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	5	2	0.17	38886165	13100	33.24	2955	2995	2935	3870	2090	2980	2968.41	0.65	616	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	598	14.85	0.43	12	0.07	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
61	20230918	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2955	-25	5	-0.84	38451525	12954	32.87	2955	2995	2935	3870	2090	2980	2968.31	0.65	616	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.06	201.00	6948.00	3645	20221128	-18.93	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3645	-18.93	20221128	2735	8.04	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
62	20230918	120134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2975	-5	5	-0.17	23829465	8027	20.37	2955	2995	2935	3870	2090	2980	2968.66	0.65	573	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.04	201.00	6948.00	3645	20221128	-18.38	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3645	-18.38	20221128	2735	8.78	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
63	20230918	110133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	0	3	0.00	22371630	7537	19.12	2955	2995	2935	3870	2090	2980	2968.24	0.65	515	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.04	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
64	20230918	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	5	2	0.17	16837440	5683	14.42	2955	2995	2935	3870	2090	2980	2962.77	0.65	561	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	598	14.85	0.43	12	0.03	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
65	20230918	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2955	-25	5	-0.84	1341570	454	1.15	2955	2955	2955	3870	2090	2980	2955.00	0.65	70	3073	3026	2978	2931	2883	3002	2907	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.00	201.00	6948.00	3645	20221128	-18.93	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3645	-18.93	20221128	2735	8.04	20221013	0.95	N	003080	500	100 억	129259	N	N	10	N	N
66	20230915	160134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	-25	5	-0.83	116816325	39415	206.08	3005	3025	2930	3905	2105	3005	2963.75	0.63	2328	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	597	14.83	0.43	12	0.20	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.95	N	003080	500	100 억	126919	N	N	10	N	N
67	20230915	150134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2970	-35	5	-1.16	83592615	28142	147.14	3005	3025	2955	3905	2105	3005	2970.39	0.63	2479	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	595	14.78	0.43	12	0.14	201.00	6948.00	3645	20221128	-18.52	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
68	20230915	140134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2970	-35	5	-1.16	76645635	25797	134.88	3005	3025	2955	3905	2105	3005	2971.11	0.63	2426	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	595	14.78	0.43	12	0.13	201.00	6948.00	3645	20221128	-18.52	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
69	20230915	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2960	-45	5	-1.50	51870480	17424	91.10	3005	3025	2960	3905	2105	3005	2976.96	0.63	-74	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	593	14.73	0.43	12	0.09	201.00	6948.00	3645	20221128	-18.79	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3645	-18.79	20221128	2735	8.23	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
70	20230915	120134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	-15	5	-0.50	33614755	11278	58.97	3005	3025	2970	3905	2105	3005	2980.56	0.63	229	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	599	14.88	0.43	12	0.06	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
71	20230915	110134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2970	-35	5	-1.16	31582660	10596	55.40	3005	3025	2970	3905	2105	3005	2980.62	0.63	211	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	595	14.78	0.43	12	0.05	201.00	6948.00	3645	20221128	-18.52	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
72	20230915	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	-15	5	-0.50	7163915	2391	12.50	3005	3025	2990	3905	2105	3005	2996.20	0.63	179	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	599	14.88	0.43	12	0.01	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
73	20230915	090135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3005	0	3	0.00	72120	24	0.13	3005	3005	3005	3905	2105	3005	3005.00	0.63	0	3071	3037	3006	2972	2941	3055	2990	100	900	500	2100	5	1	20020000	602	14.95	0.43	12	0.00	201.00	6948.00	3645	20221128	-17.56	2735	20221013	9.87	3615	-16.87	20230522	2775	8.29	20230726	3645	-17.56	20221128	2735	9.87	20221013	0.95	N	003080	500	100 억	126919	N	N	51	N	N
74	20230914	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3005	5	2	0.17	57313705	19126	52.16	3000	3040	2975	3900	2100	3000	2996.64	0.63	684	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	602	14.95	0.43	12	0.10	201.00	6948.00	3645	20221128	-17.56	2735	20221013	9.87	3615	-16.87	20230522	2775	8.29	20230726	3645	-17.56	20221128	2735	9.87	20221013	0.97	N	003080	500	100 억	126352	N	N	51	N	N
75	20230914	150132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	0	3	0.00	44534480	14840	40.47	3000	3040	2990	3900	2100	3000	3000.98	0.63	766	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	601	14.93	0.43	12	0.07	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
76	20230914	140132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3020	20	2	0.67	44240045	14742	40.20	3000	3040	2990	3900	2100	3000	3000.95	0.63	702	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	605	15.02	0.43	12	0.07	201.00	6948.00	3645	20221128	-17.15	2735	20221013	10.42	3615	-16.46	20230522	2775	8.83	20230726	3645	-17.15	20221128	2735	10.42	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
77	20230914	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	0	3	0.00	37744875	12577	34.30	3000	3040	2990	3900	2100	3000	3001.10	0.63	702	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	601	14.93	0.43	12	0.06	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
78	20230914	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3015	15	2	0.50	24759130	8252	22.50	3000	3040	2990	3900	2100	3000	3000.38	0.63	1134	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	604	15.00	0.43	12	0.04	201.00	6948.00	3645	20221128	-17.28	2735	20221013	10.24	3615	-16.60	20230522	2775	8.65	20230726	3645	-17.28	20221128	2735	10.24	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
79	20230914	110133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3040	40	2	1.33	18487760	6162	16.80	3000	3040	2990	3900	2100	3000	3000.29	0.63	1134	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	609	15.12	0.44	12	0.03	201.00	6948.00	3645	20221128	-16.60	2735	20221013	11.15	3615	-15.91	20230522	2775	9.55	20230726	3645	-16.60	20221128	2735	11.15	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
80	20230914	100131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2995	-5	5	-0.17	13030225	4349	11.86	3000	3000	2990	3900	2100	3000	2996.14	0.63	1383	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	600	14.90	0.43	12	0.02	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
81	20230914	090132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	0	3	0.00	2835000	945	2.58	3000	3000	3000	3900	2100	3000	3000.00	0.63	34	3113	3056	3028	2971	2943	3042	2957	100	900	500	2100	5	1	20020000	601	14.93	0.43	12	0.00	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.97	N	003080	500	100 억	126352	N	N	3	N	N
82	20230913	160134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	-40	5	-1.32	111528710	36669	107.81	3040	3085	3000	3950	2130	3040	3041.58	0.63	-1007	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	601	14.93	0.43	12	0.18	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
83	20230913	150131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3025	-15	5	-0.49	80372615	26287	77.28	3040	3085	3005	3950	2130	3040	3057.50	0.63	-1007	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	606	15.05	0.44	12	0.13	201.00	6948.00	3645	20221128	-17.01	2735	20221013	10.60	3615	-16.32	20230522	2775	9.01	20230726	3645	-17.01	20221128	2735	10.60	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
84	20230913	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3030	-10	5	-0.33	78460125	25655	75.42	3040	3085	3005	3950	2130	3040	3058.28	0.63	-1053	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	607	15.07	0.44	12	0.13	201.00	6948.00	3645	20221128	-16.87	2735	20221013	10.79	3615	-16.18	20230522	2775	9.19	20230726	3645	-16.87	20221128	2735	10.79	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
85	20230913	130131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3055	15	2	0.49	68029115	22228	65.35	3040	3085	3005	3950	2130	3040	3060.51	0.63	-1488	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	612	15.20	0.44	12	0.11	201.00	6948.00	3645	20221128	-16.19	2735	20221013	11.70	3615	-15.49	20230522	2775	10.09	20230726	3645	-16.19	20221128	2735	11.70	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
86	20230913	120134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3060	20	2	0.66	64567650	21093	62.01	3040	3085	3005	3950	2130	3040	3061.09	0.63	-1743	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	613	15.22	0.44	12	0.11	201.00	6948.00	3645	20221128	-16.05	2735	20221013	11.88	3615	-15.35	20230522	2775	10.27	20230726	3645	-16.05	20221128	2735	11.88	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
87	20230913	110132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3055	15	2	0.49	55366800	18092	53.19	3040	3085	3005	3950	2130	3040	3060.29	0.63	-1798	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	612	15.20	0.44	12	0.09	201.00	6948.00	3645	20221128	-16.19	2735	20221013	11.70	3615	-15.49	20230522	2775	10.09	20230726	3645	-16.19	20221128	2735	11.70	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
88	20230913	100132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3050	10	2	0.33	29722290	9748	28.66	3040	3065	3005	3950	2130	3040	3049.07	0.63	-572	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	611	15.17	0.44	12	0.05	201.00	6948.00	3645	20221128	-16.32	2735	20221013	11.52	3615	-15.63	20230522	2775	9.91	20230726	3645	-16.32	20221128	2735	11.52	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
89	20230913	090131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3035	-5	5	-0.16	7350535	2418	7.11	3040	3040	3035	3950	2130	3040	3039.92	0.63	-37	3093	3066	3013	2986	2933	3080	3000	100	910	500	2120	5	1	20020000	608	15.10	0.44	12	0.01	201.00	6948.00	3645	20221128	-16.74	2735	20221013	10.97	3615	-16.04	20230522	2775	9.37	20230726	3645	-16.74	20221128	2735	10.97	20221013	0.97	N	003080	500	100 억	125859	N	N	3	N	N
90	20230912	160131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3040	30	2	1.00	92141310	30681	57.85	3025	3040	2960	3910	2110	3010	3002.27	0.66	-5744	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	609	15.12	0.44	12	0.15	201.00	6948.00	3645	20221128	-16.60	2735	20221013	11.15	3615	-15.91	20230522	2775	9.55	20230726	3645	-16.60	20221128	2735	11.15	20221013	0.82	N	003080	500	100 억	131472	N	N	3	N	N
91	20230912	150133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3010	0	3	0.00	80058085	26702	50.35	3025	3040	2960	3910	2110	3010	2998.21	0.66	-5745	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	603	14.98	0.43	12	0.13	201.00	6948.00	3645	20221128	-17.42	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
92	20230912	140133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3010	0	3	0.00	71707800	23922	45.11	3025	3040	2960	3910	2110	3010	2997.57	0.66	-4977	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	603	14.98	0.43	12	0.12	201.00	6948.00	3645	20221128	-17.42	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
93	20230912	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3005	-5	5	-0.17	54266590	18132	34.19	3025	3040	2960	3910	2110	3010	2992.86	0.66	-4217	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	602	14.95	0.43	12	0.09	201.00	6948.00	3645	20221128	-17.56	2735	20221013	9.87	3615	-16.87	20230522	2775	8.29	20230726	3645	-17.56	20221128	2735	9.87	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
94	20230912	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3015	5	2	0.17	49940640	16694	31.48	3025	3040	2960	3910	2110	3010	2991.53	0.66	-3864	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	604	15.00	0.43	12	0.08	201.00	6948.00	3645	20221128	-17.28	2735	20221013	10.24	3615	-16.60	20230522	2775	8.65	20230726	3645	-17.28	20221128	2735	10.24	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
95	20230912	110132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3015	5	2	0.17	49053845	16399	30.92	3025	3040	2960	3910	2110	3010	2991.27	0.66	-3860	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	604	15.00	0.43	12	0.08	201.00	6948.00	3645	20221128	-17.28	2735	20221013	10.24	3615	-16.60	20230522	2775	8.65	20230726	3645	-17.28	20221128	2735	10.24	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
96	20230912	100131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	-10	5	-0.33	37813360	12652	23.86	3025	3040	2960	3910	2110	3010	2988.73	0.66	-3179	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	601	14.93	0.43	12	0.06	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
97	20230912	090133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2995	-15	5	-0.50	787245	261	0.49	3025	3025	2995	3910	2110	3010	3016.26	0.66	-26	3146	3077	3026	2957	2906	3052	2932	100	900	500	2100	5	1	20020000	600	14.90	0.43	12	0.00	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.82	N	003080	500	100 억	131472	N	N	5	N	N
98	20230911	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3010	-55	5	-1.79	161502505	53034	25.37	3085	3095	2975	3980	2150	3065	3045.27	0.73	-14809	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	603	14.98	0.43	12	0.26	201.00	6948.00	3645	20221128	-17.42	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.83	N	003080	500	100 억	146219	N	N	5	N	N
99	20230911	150131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3010	-55	5	-1.79	155868715	51158	24.47	3085	3095	2975	3980	2150	3065	3046.81	0.73	-14764	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	603	14.98	0.43	12	0.26	201.00	6948.00	3645	20221128	-17.42	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
100	20230911	140131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	-85	5	-2.77	149312625	48963	23.42	3085	3095	2975	3980	2150	3065	3049.50	0.73	-13502	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	597	14.83	0.43	12	0.24	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
101	20230911	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2995	-70	5	-2.28	146328920	47966	22.94	3085	3095	2975	3980	2150	3065	3050.68	0.73	-13463	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	600	14.90	0.43	12	0.24	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
102	20230911	120132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3050	-15	5	-0.49	110490405	36021	17.23	3085	3095	3015	3980	2150	3065	3067.39	0.73	-15715	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	611	15.17	0.44	12	0.18	201.00	6948.00	3645	20221128	-16.32	2735	20221013	11.52	3615	-15.63	20230522	2775	9.91	20230726	3645	-16.32	20221128	2735	11.52	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
103	20230911	110133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3035	-30	5	-0.98	104028935	33890	16.21	3085	3095	3035	3980	2150	3065	3069.61	0.73	-15662	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	608	15.10	0.44	12	0.17	201.00	6948.00	3645	20221128	-16.74	2735	20221013	10.97	3615	-16.04	20230522	2775	9.37	20230726	3645	-16.74	20221128	2735	10.97	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
104	20230911	100131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3065	0	3	0.00	97696610	31810	15.22	3085	3095	3035	3980	2150	3065	3071.25	0.73	-14958	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	614	15.25	0.44	12	0.16	201.00	6948.00	3645	20221128	-15.91	2735	20221013	12.07	3615	-15.21	20230522	2775	10.45	20230726	3645	-15.91	20221128	2735	12.07	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
105	20230911	090130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3085	20	2	0.65	8211300	2668	1.28	3085	3085	3070	3980	2150	3065	3077.70	0.73	-263	3165	3115	3020	2970	2875	3140	2995	100	915	500	2140	5	1	20020000	618	15.35	0.44	12	0.01	201.00	6948.00	3645	20221128	-15.36	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3645	-15.36	20221128	2735	12.80	20221013	0.83	N	003080	500	100 억	146219	N	N	6	N	N
106	20230908	160132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3065	210	2	7.36	603955610	202141	552.96	2995	3070	2925	3710	2000	2855	2987.72	0.92	-39569	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	614	15.25	0.44	12	1.01	201.00	6948.00	3645	20221128	-15.91	2735	20221013	12.07	3615	-15.21	20230522	2775	10.45	20230726	3645	-15.91	20221128	2735	12.07	20221013	0.82	N	003080	500	100 억	184350	N	N	6	N	N
107	20230908	150133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3020	165	2	5.78	532356945	178639	488.67	2995	3050	2925	3710	2000	2855	2980.07	0.92	-41552	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	605	15.02	0.43	12	0.89	201.00	6948.00	3645	20221128	-17.15	2735	20221013	10.42	3615	-16.46	20230522	2775	8.83	20230726	3645	-17.15	20221128	2735	10.42	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
108	20230908	140132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2965	110	2	3.85	487781335	163776	448.01	2995	3050	2925	3710	2000	2855	2978.34	0.92	-44040	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	594	14.75	0.43	12	0.82	201.00	6948.00	3645	20221128	-18.66	2735	20221013	8.41	3615	-17.98	20230522	2775	6.85	20230726	3645	-18.66	20221128	2735	8.41	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
109	20230908	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2950	95	2	3.33	478757855	160727	439.67	2995	3050	2925	3710	2000	2855	2978.70	0.92	-44095	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	591	14.68	0.42	12	0.80	201.00	6948.00	3645	20221128	-19.07	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
110	20230908	120134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2995	140	2	4.90	442801250	148587	406.46	2995	3050	2925	3710	2000	2855	2980.08	0.92	-46075	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	600	14.90	0.43	12	0.74	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
111	20230908	110132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2970	115	2	4.03	430011135	144313	394.77	2995	3050	2925	3710	2000	2855	2979.71	0.92	-45882	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	595	14.78	0.43	12	0.72	201.00	6948.00	3645	20221128	-18.52	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
112	20230908	100131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2965	110	2	3.85	283798190	95590	261.49	2995	3005	2925	3710	2000	2855	2968.91	0.92	-41636	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	594	14.75	0.43	12	0.48	201.00	6948.00	3645	20221128	-18.66	2735	20221013	8.41	3615	-17.98	20230522	2775	6.85	20230726	3645	-18.66	20221128	2735	8.41	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
113	20230908	090132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	130	2	4.55	57722560	19253	52.67	2995	3005	2980	3710	2000	2855	2998.11	0.92	-854	2931	2892	2871	2832	2811	2882	2822	100	855	500	1990	5	1	20020000	598	14.85	0.43	12	0.10	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.82	N	003080	500	100 억	184350	N	N	8	N	N
114	20230907	160132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2855	-70	5	-2.39	101254495	35224	126.81	2895	2910	2850	3800	2050	2925	2874.60	0.95	-5050	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	572	14.20	0.41	12	0.18	201.00	6948.00	3645	20221128	-21.67	2735	20221013	4.39	3615	-21.02	20230522	2775	2.88	20230726	3645	-21.67	20221128	2735	4.39	20221013	0.82	N	003080	500	100 억	189400	N	N	8	N	N
115	20230907	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2860	-65	5	-2.22	85104635	29570	106.45	2895	2910	2855	3800	2050	2925	2878.07	0.95	-4210	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	573	14.23	0.41	12	0.15	201.00	6948.00	3645	20221128	-21.54	2735	20221013	4.57	3615	-20.89	20230522	2775	3.06	20230726	3645	-21.54	20221128	2735	4.57	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
116	20230907	140130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2880	-45	5	-1.54	57957685	20090	72.32	2895	2910	2870	3800	2050	2925	2884.90	0.95	-4078	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	577	14.33	0.41	12	0.10	201.00	6948.00	3645	20221128	-20.99	2735	20221013	5.30	3615	-20.33	20230522	2775	3.78	20230726	3645	-20.99	20221128	2735	5.30	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
117	20230907	130132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2900	-25	5	-0.85	40789740	14125	50.85	2895	2910	2880	3800	2050	2925	2887.77	0.95	-1226	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.07	201.00	6948.00	3645	20221128	-20.44	2735	20221013	6.03	3615	-19.78	20230522	2775	4.50	20230726	3645	-20.44	20221128	2735	6.03	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
118	20230907	120132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2900	-25	5	-0.85	39697875	13747	49.49	2895	2910	2880	3800	2050	2925	2887.75	0.95	-1117	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.07	201.00	6948.00	3645	20221128	-20.44	2735	20221013	6.03	3615	-19.78	20230522	2775	4.50	20230726	3645	-20.44	20221128	2735	6.03	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
119	20230907	110131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2885	-40	5	-1.37	38748675	13419	48.31	2895	2910	2880	3800	2050	2925	2887.60	0.95	-1014	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	578	14.35	0.42	12	0.07	201.00	6948.00	3645	20221128	-20.85	2735	20221013	5.48	3615	-20.19	20230522	2775	3.96	20230726	3645	-20.85	20221128	2735	5.48	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
120	20230907	100131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2885	-40	5	-1.37	28918810	10011	36.04	2895	2910	2880	3800	2050	2925	2888.70	0.95	60	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	578	14.35	0.42	12	0.05	201.00	6948.00	3645	20221128	-20.85	2735	20221013	5.48	3615	-20.19	20230522	2775	3.96	20230726	3645	-20.85	20221128	2735	5.48	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
121	20230907	090132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2890	-35	5	-1.20	7184200	2482	8.94	2895	2895	2890	3800	2050	2925	2894.52	0.95	324	2958	2941	2918	2901	2878	2930	2890	100	875	500	2040	5	1	20020000	579	14.38	0.42	12	0.01	201.00	6948.00	3645	20221128	-20.71	2735	20221013	5.67	3615	-20.06	20230522	2775	4.14	20230726	3645	-20.71	20221128	2735	5.67	20221013	0.82	N	003080	500	100 억	189400	N	N	11	N	N
122	20230906	160131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-10	5	-0.34	80689360	27691	208.75	2930	2935	2895	3815	2055	2935	2913.92	0.99	-7875	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	586	14.55	0.42	12	0.14	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.82	N	003080	500	100 억	197275	N	N	11	N	N
123	20230906	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2905	-30	5	-1.02	78634935	26987	203.45	2930	2935	2895	3815	2055	2935	2913.81	0.99	-7806	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	582	14.45	0.42	12	0.13	201.00	6948.00	3645	20221128	-20.30	2735	20221013	6.22	3615	-19.64	20230522	2775	4.68	20230726	3645	-20.30	20221128	2735	6.22	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
124	20230906	140131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-25	5	-0.85	66286820	22726	171.32	2930	2935	2900	3815	2055	2935	2916.78	0.99	-5323	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	583	14.48	0.42	12	0.11	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
125	20230906	130133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-25	5	-0.85	59587940	20426	153.98	2930	2935	2900	3815	2055	2935	2917.26	0.99	-4472	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	583	14.48	0.42	12	0.10	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
126	20230906	120132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2905	-30	5	-1.02	51872375	17766	133.93	2930	2935	2900	3815	2055	2935	2919.76	0.99	-3974	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	582	14.45	0.42	12	0.09	201.00	6948.00	3645	20221128	-20.30	2735	20221013	6.22	3615	-19.64	20230522	2775	4.68	20230726	3645	-20.30	20221128	2735	6.22	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
127	20230906	110131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	-15	5	-0.51	33008445	11283	85.06	2930	2935	2920	3815	2055	2935	2925.50	0.99	-2010	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	585	14.53	0.42	12	0.06	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
128	20230906	100130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-10	5	-0.34	13720185	4681	35.29	2930	2935	2920	3815	2055	2935	2931.04	0.99	-909	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	586	14.55	0.42	12	0.02	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
129	20230906	090131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	-5	5	-0.17	1570480	536	4.04	2930	2930	2930	3815	2055	2935	2930.00	0.99	0	2958	2946	2928	2916	2898	2952	2922	100	880	500	2050	5	1	20020000	587	14.58	0.42	12	0.00	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.82	N	003080	500	100 억	197275	N	N	18	N	N
130	20230905	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2935	15	2	0.51	38692520	13257	38.28	2925	2940	2910	3795	2045	2920	2918.56	1.01	-4807	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.07	201.00	6948.00	3645	20221128	-19.48	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3645	-19.48	20221128	2735	7.31	20221013	0.81	N	003080	500	100 억	202082	N	N	18	N	N
131	20230905	150131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2940	20	2	0.68	35361985	12123	35.01	2925	2940	2910	3795	2045	2920	2916.93	1.01	-4461	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	589	14.63	0.42	12	0.06	201.00	6948.00	3645	20221128	-19.34	2735	20221013	7.50	3615	-18.67	20230522	2775	5.95	20230726	3645	-19.34	20221128	2735	7.50	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
132	20230905	140132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	5	2	0.17	25837675	8868	25.61	2925	2935	2910	3795	2045	2920	2913.59	1.01	-2213	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.04	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
133	20230905	130127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-10	5	-0.34	24045350	8253	23.83	2925	2935	2910	3795	2045	2920	2913.53	1.01	-1806	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	583	14.48	0.42	12	0.04	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
134	20230905	120131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	0	3	0.00	19912160	6833	19.73	2925	2935	2910	3795	2045	2920	2914.12	1.01	-1371	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.03	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
135	20230905	110131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2910	-10	5	-0.34	13421150	4605	13.30	2925	2935	2910	3795	2045	2920	2914.47	1.01	-858	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	583	14.48	0.42	12	0.02	201.00	6948.00	3645	20221128	-20.16	2735	20221013	6.40	3615	-19.50	20230522	2775	4.86	20230726	3645	-20.16	20221128	2735	6.40	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
136	20230905	100130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	0	3	0.00	7591455	2603	7.52	2925	2935	2910	3795	2045	2920	2916.43	1.01	-605	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.01	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
137	20230905	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	10	2	0.34	1058900	362	1.05	2925	2930	2925	3795	2045	2920	2925.14	1.01	0	2983	2951	2923	2891	2863	2937	2877	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.00	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.81	N	003080	500	100 억	202082	N	N	42	N	N
138	20230904	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2920	-30	5	-1.02	101167905	34599	143.50	2950	2955	2895	3835	2065	2950	2924.01	1.02	-2574	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	585	14.53	0.42	12	0.17	201.00	6948.00	3645	20221128	-19.89	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3645	-19.89	20221128	2735	6.76	20221013	0.80	N	003080	500	100 억	204602	N	N	42	N	N
139	20230904	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	-20	5	-0.68	94876950	32446	134.57	2950	2955	2895	3835	2065	2950	2924.15	1.02	-2473	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.16	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
140	20230904	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-25	5	-0.85	89439830	30597	126.91	2950	2950	2895	3835	2065	2950	2923.16	1.02	-1611	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	586	14.55	0.42	12	0.15	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
141	20230904	130131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2930	-20	5	-0.68	84049325	28752	119.25	2950	2950	2895	3835	2065	2950	2923.25	1.02	-1507	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.14	201.00	6948.00	3645	20221128	-19.62	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3645	-19.62	20221128	2735	7.13	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
142	20230904	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-25	5	-0.85	77479655	26507	109.94	2950	2950	2895	3835	2065	2950	2922.99	1.02	-560	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	586	14.55	0.42	12	0.13	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
143	20230904	110127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-25	5	-0.85	57892090	19798	82.12	2950	2950	2895	3835	2065	2950	2924.14	1.02	977	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	586	14.55	0.42	12	0.10	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
144	20230904	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2935	-15	5	-0.51	34969525	11968	49.64	2950	2950	2895	3835	2065	2950	2921.92	1.02	629	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	588	14.60	0.42	12	0.06	201.00	6948.00	3645	20221128	-19.48	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3645	-19.48	20221128	2735	7.31	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
145	20230904	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2925	-25	5	-0.85	1645780	558	2.31	2950	2950	2925	3835	2065	2950	2949.43	1.02	-19	3023	2986	2963	2926	2903	2975	2915	100	885	500	2060	5	1	20020000	586	14.55	0.42	12	0.00	201.00	6948.00	3645	20221128	-19.75	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3645	-19.75	20221128	2735	6.95	20221013	0.80	N	003080	500	100 억	204602	N	N	8	N	N
146	20230901	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2950	-45	5	-1.50	70458875	23711	166.91	2995	3000	2940	3890	2100	2995	2971.57	1.07	-9262	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	591	14.68	0.42	12	0.12	201.00	6948.00	3645	20221128	-19.07	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.80	N	003080	500	100 억	213830	N	N	8	N	N
147	20230901	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2945	-50	5	-1.67	66618895	22409	157.74	2995	3000	2940	3890	2100	2995	2972.86	1.07	-9073	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	590	14.65	0.42	12	0.11	201.00	6948.00	3645	20221128	-19.20	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3645	-19.20	20221128	2735	7.68	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
148	20230901	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2955	-40	5	-1.34	53571130	17990	126.64	2995	3000	2940	3890	2100	2995	2977.83	1.07	-7810	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	592	14.70	0.43	12	0.09	201.00	6948.00	3645	20221128	-18.93	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3645	-18.93	20221128	2735	8.04	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
149	20230901	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2985	-10	5	-0.33	36129070	12095	85.14	2995	3000	2970	3890	2100	2995	2987.11	1.07	-7314	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	598	14.85	0.43	12	0.06	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
150	20230901	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2995	0	3	0.00	24948585	8351	58.79	2995	3000	2975	3890	2100	2995	2987.50	1.07	-5168	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	600	14.90	0.43	12	0.04	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
151	20230901	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3000	5	2	0.17	16638905	5571	39.22	2995	3000	2975	3890	2100	2995	2986.70	1.07	-3247	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	601	14.93	0.43	12	0.03	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
152	20230901	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2990	-5	5	-0.17	8563125	2868	20.19	2995	3000	2975	3890	2100	2995	2985.75	1.07	-1884	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	599	14.88	0.43	12	0.01	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N
153	20230901	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	2980	-15	5	-0.50	3347170	1118	7.87	2995	2995	2980	3890	2100	2995	2993.89	1.07	-1012	3061	3027	3006	2972	2951	3017	2962	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.01	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.80	N	003080	500	100 억	213830	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History