KissMeData/004910/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160200	57	100.00	KOSPI	화학	N	N	N	N	N	6530	-20	5	-0.31	74392140	11543	173.14	6550	6550	6410	8510	4590	6550	6444.75	0.98	391	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	836	-11.54	0.46	12	0.09	-566.00	14054.00	9250	20220928	-29.41	5930	20230726	10.12	8810	-25.88	20230308	5930	10.12	20230726	9270	-29.56	20220927	5930	10.12	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
3	20230927	150202	57	100.00	KOSPI	화학	N	N	N	N	N	6450	-100	5	-1.53	71588040	11112	166.67	6550	6550	6410	8510	4590	6550	6442.41	0.98	376	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	826	-11.40	0.46	12	0.09	-566.00	14054.00	9250	20220928	-30.27	5930	20230726	8.77	8810	-26.79	20230308	5930	8.77	20230726	9270	-30.42	20220927	5930	8.77	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
4	20230927	140202	57	100.00	KOSPI	화학	N	N	N	N	N	6450	-100	5	-1.53	64919290	10078	151.16	6550	6550	6410	8510	4590	6550	6441.68	0.98	440	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	826	-11.40	0.46	12	0.08	-566.00	14054.00	9250	20220928	-30.27	5930	20230726	8.77	8810	-26.79	20230308	5930	8.77	20230726	9270	-30.42	20220927	5930	8.77	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
5	20230927	130200	57	100.00	KOSPI	화학	N	N	N	N	N	6430	-120	5	-1.83	39084850	6058	90.87	6550	6550	6410	8510	4590	6550	6451.77	0.98	138	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	823	-11.36	0.46	12	0.05	-566.00	14054.00	9250	20220928	-30.49	5930	20230726	8.43	8810	-27.01	20230308	5930	8.43	20230726	9270	-30.64	20220927	5930	8.43	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
6	20230927	120201	57	100.00	KOSPI	화학	N	N	N	N	N	6430	-120	5	-1.83	26620440	4117	61.75	6550	6550	6420	8510	4590	6550	6465.98	0.98	179	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	823	-11.36	0.46	12	0.03	-566.00	14054.00	9250	20220928	-30.49	5930	20230726	8.43	8810	-27.01	20230308	5930	8.43	20230726	9270	-30.64	20220927	5930	8.43	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
7	20230927	110200	57	100.00	KOSPI	화학	N	N	N	N	N	6440	-110	5	-1.68	21779280	3366	50.49	6550	6550	6440	8510	4590	6550	6470.37	0.98	290	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	824	-11.38	0.46	12	0.03	-566.00	14054.00	9250	20220928	-30.38	5930	20230726	8.60	8810	-26.90	20230308	5930	8.60	20230726	9270	-30.53	20220927	5930	8.60	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
8	20230927	100200	57	100.00	KOSPI	화학	N	N	N	N	N	6540	-10	5	-0.15	13677820	2112	31.68	6550	6550	6440	8510	4590	6550	6476.24	0.98	212	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	837	-11.55	0.47	12	0.02	-566.00	14054.00	9250	20220928	-29.30	5930	20230726	10.29	8810	-25.77	20230308	5930	10.29	20230726	9270	-29.45	20220927	5930	10.29	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
9	20230927	090202	57	100.00	KOSPI	화학	N	N	N	N	N	6550	0	3	0.00	1535590	237	3.55	6550	6550	6450	8510	4590	6550	6479.28	0.98	-5	6883	6716	6563	6396	6243	6800	6480	64	1960	500	4450	10	1	12800000	838	-11.57	0.47	12	0.00	-566.00	14054.00	9250	20220928	-29.19	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	9270	-29.34	20220927	5930	10.46	20230726	0.32	N	004910	500	64 억	125237	N	N	1	N	N
10	20230926	160200	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-50	5	-0.76	43605060	6667	68.00	6540	6730	6410	8580	4620	6600	6540.43	0.99	-1093	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	838	-11.57	0.47	12	0.05	-566.00	14054.00	9270	20220927	-29.34	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	9730	-32.68	20220926	5930	10.46	20230726	0.32	N	004910	500	64 억	126371	N	N	1	N	N
11	20230926	150201	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-50	5	-0.76	26650070	4057	41.38	6540	6730	6510	8580	4620	6600	6568.91	0.99	-644	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	838	-11.57	0.47	12	0.03	-566.00	14054.00	9270	20220927	-29.34	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	9730	-32.68	20220926	5930	10.46	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
12	20230926	140158	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-50	5	-0.76	25698540	3911	39.89	6540	6730	6510	8580	4620	6600	6570.84	0.99	-638	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	838	-11.57	0.47	12	0.03	-566.00	14054.00	9270	20220927	-29.34	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	9730	-32.68	20220926	5930	10.46	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
13	20230926	130159	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-30	5	-0.45	16711430	2538	25.89	6540	6730	6540	8580	4620	6600	6584.49	0.99	-584	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	841	-11.61	0.47	12	0.02	-566.00	14054.00	9270	20220927	-29.13	5930	20230726	10.79	8810	-25.43	20230308	5930	10.79	20230726	9730	-32.48	20220926	5930	10.79	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
14	20230926	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-20	5	-0.30	14474570	2197	22.41	6540	6730	6540	8580	4620	6600	6588.33	0.99	-489	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	842	-11.63	0.47	12	0.02	-566.00	14054.00	9270	20220927	-29.02	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	9730	-32.37	20220926	5930	10.96	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
15	20230926	110159	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-50	5	-0.76	11119250	1687	17.21	6540	6730	6540	8580	4620	6600	6591.14	0.99	-349	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	838	-11.57	0.47	12	0.01	-566.00	14054.00	9270	20220927	-29.34	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	9730	-32.68	20220926	5930	10.46	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
16	20230926	100200	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-20	5	-0.30	5383660	814	8.30	6540	6730	6540	8580	4620	6600	6613.83	0.99	-165	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	842	-11.63	0.47	12	0.01	-566.00	14054.00	9270	20220927	-29.02	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	9730	-32.37	20220926	5930	10.96	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
17	20230926	090200	57	100.00	KOSPI	화학	N	N	N	N	N	6730	130	2	1.97	164110	25	0.25	6540	6730	6540	8580	4620	6600	6564.40	0.99	-2	6780	6690	6600	6510	6420	6645	6465	64	1980	500	4480	10	1	12800000	861	-11.89	0.48	12	0.00	-566.00	14054.00	9270	20220927	-27.40	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	9730	-30.83	20220926	5930	13.49	20230726	0.32	N	004910	500	64 억	126371	N	N	5	N	N
18	20230925	160159	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-100	5	-1.49	64850690	9802	222.92	6620	6690	6510	8710	4690	6700	6616.07	0.99	-145	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	845	-11.66	0.47	12	0.08	-566.00	14054.00	9730	20220926	-32.17	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	9730	-32.17	20220926	5930	11.30	20230726	0.33	N	004910	500	64 억	126536	N	N	5	N	N
19	20230925	150200	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-90	5	-1.34	58936100	8906	202.55	6620	6690	6510	8710	4690	6700	6617.57	0.99	-165	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	846	-11.68	0.47	12	0.07	-566.00	14054.00	9730	20220926	-32.07	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	9730	-32.07	20220926	5930	11.47	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
20	20230925	140159	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-100	5	-1.49	22819540	3467	78.85	6620	6690	6510	8710	4690	6700	6581.93	0.99	-685	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	845	-11.66	0.47	12	0.03	-566.00	14054.00	9730	20220926	-32.17	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	9730	-32.17	20220926	5930	11.30	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
21	20230925	130159	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-70	5	-1.04	15471450	2354	53.54	6620	6690	6510	8710	4690	6700	6572.41	0.99	-571	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	849	-11.71	0.47	12	0.02	-566.00	14054.00	9730	20220926	-31.86	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	9730	-31.86	20220926	5930	11.80	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
22	20230925	120159	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-70	5	-1.04	14616870	2225	50.60	6620	6690	6510	8710	4690	6700	6569.38	0.99	-564	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	849	-11.71	0.47	12	0.02	-566.00	14054.00	9730	20220926	-31.86	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	9730	-31.86	20220926	5930	11.80	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
23	20230925	110159	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-110	5	-1.64	13736330	2092	47.58	6620	6690	6510	8710	4690	6700	6566.12	0.99	-506	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	844	-11.64	0.47	12	0.02	-566.00	14054.00	9730	20220926	-32.27	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	9730	-32.27	20220926	5930	11.13	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
24	20230925	100159	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-110	5	-1.64	6403560	974	22.15	6620	6690	6510	8710	4690	6700	6574.50	0.99	-27	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	844	-11.64	0.47	12	0.01	-566.00	14054.00	9730	20220926	-32.27	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	9730	-32.27	20220926	5930	11.13	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
25	20230925	090159	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-80	5	-1.19	6620	1	0.02	6620	6620	6620	8710	4690	6700	6620.00	0.99	0	6880	6790	6650	6560	6420	6720	6490	64	2010	500	4550	10	1	12800000	847	-11.70	0.47	12	0.00	-566.00	14054.00	9730	20220926	-31.96	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	9730	-31.96	20220926	5930	11.64	20230726	0.33	N	004910	500	64 억	126536	N	N	1	N	N
26	20230922	160202	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-20	5	-0.30	29317930	4397	31.59	6740	6740	6510	8730	4710	6720	6667.71	1.00	-860	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	858	-11.84	0.48	12	0.03	-566.00	14054.00	10850	20220923	-38.25	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	11050	-39.37	20220922	5930	12.98	20230726	0.33	N	004910	500	64 억	127460	N	N	1	N	N
27	20230922	150202	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-60	5	-0.89	27147810	4072	29.25	6740	6740	6510	8730	4710	6720	6666.95	1.00	-866	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	852	-11.77	0.47	12	0.03	-566.00	14054.00	10850	20220923	-38.62	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	11050	-39.73	20220922	5930	12.31	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
28	20230922	140202	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-20	5	-0.30	23682360	3554	25.53	6740	6740	6510	8730	4710	6720	6663.58	1.00	-763	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	858	-11.84	0.48	12	0.03	-566.00	14054.00	10850	20220923	-38.25	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	11050	-39.37	20220922	5930	12.98	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
29	20230922	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-20	5	-0.30	19939120	2993	21.50	6740	6740	6510	8730	4710	6720	6661.92	1.00	-682	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	858	-11.84	0.48	12	0.02	-566.00	14054.00	10850	20220923	-38.25	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	11050	-39.37	20220922	5930	12.98	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
30	20230922	120154	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-10	5	-0.15	15682220	2358	16.94	6740	6740	6510	8730	4710	6720	6650.64	1.00	-582	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	859	-11.86	0.48	12	0.02	-566.00	14054.00	10850	20220923	-38.16	5930	20230726	13.15	8810	-23.84	20230308	5930	13.15	20230726	11050	-39.28	20220922	5930	13.15	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
31	20230922	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-20	5	-0.30	12161250	1833	13.17	6740	6740	6510	8730	4710	6720	6634.62	1.00	-397	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	858	-11.84	0.48	12	0.01	-566.00	14054.00	10850	20220923	-38.25	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	11050	-39.37	20220922	5930	12.98	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
32	20230922	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-70	5	-1.04	7430480	1121	8.05	6740	6740	6510	8730	4710	6720	6628.44	1.00	-237	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	851	-11.75	0.47	12	0.01	-566.00	14054.00	10850	20220923	-38.71	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	11050	-39.82	20220922	5930	12.14	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
33	20230922	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6720	0	3	0.00	801700	119	0.85	6740	6740	6720	8730	4710	6720	6736.97	1.00	-18	6886	6802	6656	6572	6426	6730	6500	64	2010	500	4560	10	1	12800000	860	-11.87	0.48	12	0.00	-566.00	14054.00	10850	20220923	-38.06	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	11050	-39.19	20220922	5930	13.32	20230726	0.33	N	004910	500	64 억	127460	N	N	2	N	N
34	20230921	160155	57	100.00	KOSPI	화학	N	N	N	N	N	6720	50	2	0.75	91904870	13919	277.71	6740	6740	6510	8670	4670	6670	6602.83	1.00	-2677	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	860	-11.87	0.48	12	0.11	-566.00	14054.00	11050	20220922	-39.19	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	11050	-39.19	20220921	5930	13.32	20230726	0.33	N	004910	500	64 억	128505	N	N	2	N	N
35	20230921	150153	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-100	5	-1.50	86982820	13183	263.03	6740	6740	6510	8670	4670	6670	6598.11	1.00	-2622	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	841	-11.61	0.47	12	0.10	-566.00	14054.00	11050	20220922	-40.54	5930	20230726	10.79	8810	-25.43	20230308	5930	10.79	20230726	11050	-40.54	20220921	5930	10.79	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
36	20230921	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-70	5	-1.05	40704380	6181	123.32	6740	6740	6510	8670	4670	6670	6585.40	1.00	-2459	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	845	-11.66	0.47	12	0.05	-566.00	14054.00	11050	20220922	-40.27	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	11050	-40.27	20220921	5930	11.30	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
37	20230921	130151	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-120	5	-1.80	37162680	5640	112.53	6740	6740	6510	8670	4670	6670	6589.13	1.00	-2046	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	838	-11.57	0.47	12	0.04	-566.00	14054.00	11050	20220922	-40.72	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	11050	-40.72	20220921	5930	10.46	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
38	20230921	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-90	5	-1.35	31877700	4833	96.43	6740	6740	6510	8670	4670	6670	6595.84	1.00	-1602	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	842	-11.63	0.47	12	0.04	-566.00	14054.00	11050	20220922	-40.45	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	11050	-40.45	20220921	5930	10.96	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
39	20230921	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-60	5	-0.90	20150710	3049	60.83	6740	6740	6510	8670	4670	6670	6608.96	1.00	-1555	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	846	-11.68	0.47	12	0.02	-566.00	14054.00	11050	20220922	-40.18	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	11050	-40.18	20220921	5930	11.47	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
40	20230921	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-90	5	-1.35	11523680	1739	34.70	6740	6740	6560	8670	4670	6670	6626.61	1.00	-751	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	842	-11.63	0.47	12	0.01	-566.00	14054.00	11050	20220922	-40.45	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	11050	-40.45	20220921	5930	10.96	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
41	20230921	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-10	5	-0.15	1467410	218	4.35	6740	6740	6660	8670	4670	6670	6731.24	1.00	-53	6816	6742	6646	6572	6476	6780	6610	64	2000	500	4530	10	1	12800000	852	-11.77	0.47	12	0.00	-566.00	14054.00	11050	20220922	-39.73	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	11050	-39.73	20220921	5930	12.31	20230726	0.33	N	004910	500	64 억	128505	N	N	4	N	N
42	20230920	160156	57	100.00	KOSPI	화학	N	N	N	N	N	6670	30	2	0.45	33258240	5012	122.42	6640	6720	6550	8630	4650	6640	6635.72	1.02	-702	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	854	-11.78	0.47	12	0.04	-566.00	14054.00	11050	20220921	-39.64	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	11050	-39.64	20220921	5930	12.48	20230726	0.33	N	004910	500	64 억	130372	N	N	4	N	N
43	20230920	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6670	30	2	0.45	31883590	4806	117.39	6640	6720	6550	8630	4650	6640	6634.12	1.02	-867	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	854	-11.78	0.47	12	0.04	-566.00	14054.00	11050	20220921	-39.64	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	11050	-39.64	20220921	5930	12.48	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
44	20230920	140153	57	100.00	KOSPI	화학	N	N	N	N	N	6640	0	3	0.00	25614320	3862	94.33	6640	6720	6550	8630	4650	6640	6632.40	1.02	-1344	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	850	-11.73	0.47	12	0.03	-566.00	14054.00	11050	20220921	-39.91	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	11050	-39.91	20220921	5930	11.97	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
45	20230920	130153	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-20	5	-0.30	15904440	2398	58.57	6640	6720	6550	8630	4650	6640	6632.38	1.02	-1379	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	847	-11.70	0.47	12	0.02	-566.00	14054.00	11050	20220921	-40.09	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	11050	-40.09	20220921	5930	11.64	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
46	20230920	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6640	0	3	0.00	8029830	1206	29.46	6640	6720	6550	8630	4650	6640	6658.23	1.02	-536	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	850	-11.73	0.47	12	0.01	-566.00	14054.00	11050	20220921	-39.91	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	11050	-39.91	20220921	5930	11.97	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
47	20230920	110152	57	100.00	KOSPI	화학	N	N	N	N	N	6660	20	2	0.30	6372670	956	23.35	6640	6720	6550	8630	4650	6640	6665.97	1.02	-396	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	852	-11.77	0.47	12	0.01	-566.00	14054.00	11050	20220921	-39.73	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	11050	-39.73	20220921	5930	12.31	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
48	20230920	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6680	40	2	0.60	5092620	763	18.64	6640	6720	6550	8630	4650	6640	6674.47	1.02	-218	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	855	-11.80	0.48	12	0.01	-566.00	14054.00	11050	20220921	-39.55	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	11050	-39.55	20220921	5930	12.65	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
49	20230920	090151	57	100.00	KOSPI	화학	N	N	N	N	N	6550	-90	5	-1.36	92080	14	0.34	6640	6640	6550	8630	4650	6640	6577.14	1.02	0	6753	6696	6643	6586	6533	6725	6615	64	1990	500	4510	10	1	12800000	838	-11.57	0.47	12	0.00	-566.00	14054.00	11050	20220921	-40.72	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	11050	-40.72	20220921	5930	10.46	20230726	0.33	N	004910	500	64 억	130372	N	N	2	N	N
50	20230919	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-10	5	-0.15	27082770	4094	116.74	6600	6700	6590	8640	4660	6650	6615.23	1.02	-1485	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	850	-11.73	0.47	12	0.03	-566.00	14054.00	11050	20220921	-39.91	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12050	-44.90	20220919	5930	11.97	20230726	0.33	N	004910	500	64 억	131099	N	N	2	N	N
51	20230919	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-30	5	-0.45	25623320	3874	110.46	6600	6700	6590	8640	4660	6650	6614.18	1.02	-1423	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	847	-11.70	0.47	12	0.03	-566.00	14054.00	11050	20220921	-40.09	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12050	-45.06	20220919	5930	11.64	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
52	20230919	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-20	5	-0.30	16889970	2555	72.85	6600	6700	6590	8640	4660	6650	6610.56	1.02	-938	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	849	-11.71	0.47	12	0.02	-566.00	14054.00	11050	20220921	-40.00	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12050	-44.98	20220919	5930	11.80	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
53	20230919	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-20	5	-0.30	16451500	2489	70.97	6600	6700	6590	8640	4660	6650	6609.68	1.02	-883	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	849	-11.71	0.47	12	0.02	-566.00	14054.00	11050	20220921	-40.00	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12050	-44.98	20220919	5930	11.80	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
54	20230919	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-40	5	-0.60	14996680	2269	64.70	6600	6700	6590	8640	4660	6650	6609.38	1.02	-734	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	846	-11.68	0.47	12	0.02	-566.00	14054.00	11050	20220921	-40.18	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12050	-45.15	20220919	5930	11.47	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
55	20230919	110154	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-30	5	-0.45	10595440	1604	45.74	6600	6700	6590	8640	4660	6650	6605.64	1.02	-511	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	847	-11.70	0.47	12	0.01	-566.00	14054.00	11050	20220921	-40.09	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12050	-45.06	20220919	5930	11.64	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
56	20230919	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-60	5	-0.90	5432210	822	23.44	6600	6700	6590	8640	4660	6650	6608.53	1.02	-240	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	844	-11.64	0.47	12	0.01	-566.00	14054.00	11050	20220921	-40.36	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12050	-45.31	20220919	5930	11.13	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
57	20230919	090152	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-50	5	-0.75	1273800	193	5.50	6600	6600	6600	8640	4660	6650	6600.00	1.02	-32	6916	6782	6596	6462	6276	6690	6370	64	1990	500	4520	10	1	12800000	845	-11.66	0.47	12	0.00	-566.00	14054.00	11050	20220921	-40.27	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12050	-45.23	20220919	5930	11.30	20230726	0.33	N	004910	500	64 억	131099	N	N	3	N	N
58	20230918	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6650	20	2	0.30	23112320	3506	114.46	6730	6730	6410	8610	4650	6630	6591.89	1.03	-318	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	851	-11.75	0.47	12	0.03	-566.00	14054.00	12050	20220919	-44.81	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12050	-44.81	20220919	5930	12.14	20230726	0.33	N	004910	500	64 억	131428	N	N	3	N	N
59	20230918	150149	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-10	5	-0.15	21374170	3244	105.91	6730	6730	6410	8610	4650	6630	6588.83	1.03	-285	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	847	-11.70	0.47	12	0.03	-566.00	14054.00	12050	20220919	-45.06	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12050	-45.06	20220919	5930	11.64	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
60	20230918	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-10	5	-0.15	20267570	3077	100.46	6730	6730	6410	8610	4650	6630	6586.80	1.03	-135	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	847	-11.70	0.47	12	0.02	-566.00	14054.00	12050	20220919	-45.06	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12050	-45.06	20220919	5930	11.64	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
61	20230918	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-50	5	-0.75	16549250	2513	82.04	6730	6730	6410	8610	4650	6630	6585.46	1.03	-210	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	842	-11.63	0.47	12	0.02	-566.00	14054.00	12050	20220919	-45.39	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	12050	-45.39	20220919	5930	10.96	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
62	20230918	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6640	10	2	0.15	12810670	1947	63.57	6730	6730	6410	8610	4650	6630	6579.70	1.03	-210	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	850	-11.73	0.47	12	0.02	-566.00	14054.00	12050	20220919	-44.90	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12050	-44.90	20220919	5930	11.97	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
63	20230918	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6630	0	3	0.00	10169570	1549	50.57	6730	6730	6410	8610	4650	6630	6565.25	1.03	-33	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	849	-11.71	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.98	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12050	-44.98	20220919	5930	11.80	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
64	20230918	100150	57	100.00	KOSPI	화학	N	N	N	N	N	6630	0	3	0.00	8350010	1274	41.59	6730	6730	6410	8610	4650	6630	6554.17	1.03	-33	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	849	-11.71	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.98	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12050	-44.98	20220919	5930	11.80	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
65	20230918	090151	57	100.00	KOSPI	화학	N	N	N	N	N	6730	100	2	1.51	1029690	153	5.00	6730	6730	6730	8610	4650	6630	6730.00	1.03	-22	6763	6696	6633	6566	6503	6665	6535	64	1980	500	4500	10	1	12800000	861	-11.89	0.48	12	0.00	-566.00	14054.00	12050	20220919	-44.15	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12050	-44.15	20220919	5930	13.49	20230726	0.33	N	004910	500	64 억	131428	N	N	5	N	N
66	20230915	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6630	-10	5	-0.15	20085290	3023	77.53	6700	6700	6570	8630	4650	6640	6644.16	1.03	-319	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	849	-11.71	0.47	12	0.02	-566.00	14054.00	12050	20220919	-44.98	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12400	-46.53	20220915	5930	11.80	20230726	0.33	N	004910	500	64 억	131740	N	N	5	N	N
67	20230915	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-20	5	-0.30	18917100	2847	73.02	6700	6700	6570	8630	4650	6640	6644.57	1.03	-312	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	847	-11.70	0.47	12	0.02	-566.00	14054.00	12050	20220919	-45.06	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
68	20230915	140152	57	100.00	KOSPI	화학	N	N	N	N	N	6660	20	2	0.30	7612770	1145	29.37	6700	6700	6570	8630	4650	6640	6648.71	1.03	-168	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	852	-11.77	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.73	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
69	20230915	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6660	20	2	0.30	6900480	1038	26.62	6700	6700	6570	8630	4650	6640	6647.86	1.03	-130	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	852	-11.77	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.73	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
70	20230915	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6670	30	2	0.45	6100550	918	23.54	6700	6700	6570	8630	4650	6640	6645.48	1.03	-123	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	854	-11.78	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.65	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
71	20230915	110152	57	100.00	KOSPI	화학	N	N	N	N	N	6670	30	2	0.45	4914200	740	18.98	6700	6700	6570	8630	4650	6640	6640.81	1.03	-36	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	854	-11.78	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.65	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
72	20230915	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6650	10	2	0.15	4607580	694	17.80	6700	6700	6570	8630	4650	6640	6639.16	1.03	-5	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	851	-11.75	0.47	12	0.01	-566.00	14054.00	12050	20220919	-44.81	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
73	20230915	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6640	0	3	0.00	1800820	269	6.90	6700	6700	6640	8630	4650	6640	6694.50	1.03	-130	6793	6716	6603	6526	6413	6755	6565	64	1990	500	4510	10	1	12800000	850	-11.73	0.47	12	0.00	-566.00	14054.00	12050	20220919	-44.90	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	131740	N	N	30	N	N
74	20230914	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6640	150	2	2.31	25153690	3797	22.82	6490	6680	6490	8430	4550	6490	6624.62	1.03	898	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	850	-11.73	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	132001	N	N	30	N	N
75	20230914	150150	57	100.00	KOSPI	화학	N	N	N	N	N	6660	170	2	2.62	24155030	3647	21.92	6490	6680	6490	8430	4550	6490	6623.26	1.03	806	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	852	-11.77	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
76	20230914	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6650	160	2	2.47	20209320	3054	18.35	6490	6680	6490	8430	4550	6490	6617.33	1.03	677	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	851	-11.75	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.37	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
77	20230914	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6660	170	2	2.62	18273830	2763	16.61	6490	6680	6490	8430	4550	6490	6613.76	1.03	499	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	852	-11.77	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
78	20230914	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6660	170	2	2.62	16682700	2524	15.17	6490	6680	6490	8430	4550	6490	6609.63	1.03	332	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	852	-11.77	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
79	20230914	110150	57	100.00	KOSPI	화학	N	N	N	N	N	6650	160	2	2.47	13401640	2031	12.21	6490	6680	6490	8430	4550	6490	6598.54	1.03	288	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	851	-11.75	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.37	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
80	20230914	100146	57	100.00	KOSPI	화학	N	N	N	N	N	6630	140	2	2.16	9281330	1411	8.48	6490	6660	6490	8430	4550	6490	6577.84	1.03	119	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	849	-11.71	0.47	12	0.01	-566.00	14054.00	12400	20220915	-46.53	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12400	-46.53	20220915	5930	11.80	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
81	20230914	090149	57	100.00	KOSPI	화학	N	N	N	N	N	6550	60	2	0.92	234120	36	0.22	6490	6550	6490	8430	4550	6490	6503.33	1.03	32	6750	6620	6510	6380	6270	6565	6325	64	1940	500	4410	10	1	12800000	838	-11.57	0.47	12	0.00	-566.00	14054.00	12400	20220915	-47.18	5930	20230726	10.46	8810	-25.65	20230308	5930	10.46	20230726	12400	-47.18	20220915	5930	10.46	20230726	0.33	N	004910	500	64 억	132001	N	N	1	N	N
82	20230913	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6490	-140	5	-2.11	108402020	16588	368.05	6610	6640	6400	8610	4650	6630	6534.97	1.05	-935	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	831	-11.47	0.46	12	0.13	-566.00	14054.00	12400	20220915	-47.66	5930	20230726	9.44	8810	-26.33	20230308	5930	9.44	20230726	12400	-47.66	20220915	5930	9.44	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
83	20230913	150148	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-30	5	-0.45	88757330	13577	301.24	6610	6620	6400	8610	4650	6630	6537.33	1.05	-933	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.11	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
84	20230913	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6520	-110	5	-1.66	72424340	11091	246.08	6610	6620	6400	8610	4650	6630	6530.01	1.05	-664	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	835	-11.52	0.46	12	0.09	-566.00	14054.00	12400	20220915	-47.42	5930	20230726	9.95	8810	-25.99	20230308	5930	9.95	20230726	12400	-47.42	20220915	5930	9.95	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
85	20230913	130147	57	100.00	KOSPI	화학	N	N	N	N	N	6540	-90	5	-1.36	67802780	10383	230.37	6610	6620	6400	8610	4650	6630	6530.17	1.05	-400	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	837	-11.55	0.47	12	0.08	-566.00	14054.00	12400	20220915	-47.26	5930	20230726	10.29	8810	-25.77	20230308	5930	10.29	20230726	12400	-47.26	20220915	5930	10.29	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
86	20230913	120151	57	100.00	KOSPI	화학	N	N	N	N	N	6530	-100	5	-1.51	64845780	9930	220.32	6610	6620	6400	8610	4650	6630	6530.29	1.05	-393	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	836	-11.54	0.46	12	0.08	-566.00	14054.00	12400	20220915	-47.34	5930	20230726	10.12	8810	-25.88	20230308	5930	10.12	20230726	12400	-47.34	20220915	5930	10.12	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
87	20230913	110149	57	100.00	KOSPI	화학	N	N	N	N	N	6400	-230	5	-3.47	61883290	9475	210.23	6610	6620	6400	8610	4650	6630	6531.22	1.05	33	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	819	-11.31	0.46	12	0.07	-566.00	14054.00	12400	20220915	-48.39	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	12400	-48.39	20220915	5930	7.93	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
88	20230913	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-10	5	-0.15	6937000	1051	23.32	6610	6620	6580	8610	4650	6630	6600.38	1.05	-310	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	847	-11.70	0.47	12	0.01	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
89	20230913	090147	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-30	5	-0.45	449070	68	1.51	6610	6610	6600	8610	4650	6630	6603.97	1.05	-48	6830	6730	6630	6530	6430	6680	6480	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.00	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.33	N	004910	500	64 억	133915	N	N	1	N	N
90	20230912	160147	57	100.00	KOSPI	화학	N	N	N	N	N	6630	40	2	0.61	29902810	4507	46.45	6730	6730	6530	8560	4620	6590	6634.75	1.06	788	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	849	-11.71	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.53	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12400	-46.53	20220915	5930	11.80	20230726	0.33	N	004910	500	64 억	135296	N	N	1	N	N
91	20230912	150149	57	100.00	KOSPI	화학	N	N	N	N	N	6630	40	2	0.61	28590070	4309	44.41	6730	6730	6530	8560	4620	6590	6634.97	1.06	699	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	849	-11.71	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.53	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12400	-46.53	20220915	5930	11.80	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
92	20230912	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6640	50	2	0.76	25370460	3823	39.40	6730	6730	6530	8560	4620	6590	6636.27	1.06	766	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	850	-11.73	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
93	20230912	130149	57	100.00	KOSPI	화학	N	N	N	N	N	6640	50	2	0.76	19908990	2998	30.90	6730	6730	6530	8560	4620	6590	6640.76	1.06	859	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	850	-11.73	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
94	20230912	120146	57	100.00	KOSPI	화학	N	N	N	N	N	6640	50	2	0.76	15775590	2374	24.47	6730	6730	6530	8560	4620	6590	6645.15	1.06	706	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	850	-11.73	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
95	20230912	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6650	60	2	0.91	12918540	1944	20.04	6730	6730	6530	8560	4620	6590	6645.34	1.06	375	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	851	-11.75	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.37	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
96	20230912	100147	57	100.00	KOSPI	화학	N	N	N	N	N	6620	30	2	0.46	9739640	1464	15.09	6730	6730	6590	8560	4620	6590	6652.76	1.06	144	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	847	-11.70	0.47	12	0.01	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
97	20230912	090149	57	100.00	KOSPI	화학	N	N	N	N	N	6710	120	2	1.82	194890	29	0.30	6730	6730	6710	8560	4620	6590	6720.34	1.06	15	6756	6672	6616	6532	6476	6645	6505	64	1970	500	4480	10	1	12800000	859	-11.86	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.89	5930	20230726	13.15	8810	-23.84	20230308	5930	13.15	20230726	12400	-45.89	20220915	5930	13.15	20230726	0.33	N	004910	500	64 억	135296	N	N	2	N	N
98	20230911	160146	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-80	5	-1.20	63879150	9682	164.91	6700	6700	6560	8670	4670	6670	6597.72	1.07	-1099	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	844	-11.64	0.47	12	0.08	-566.00	14054.00	12400	20220915	-46.85	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12400	-46.85	20220915	5930	11.13	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
99	20230911	150148	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-50	5	-0.75	57905760	8775	149.46	6700	6700	6560	8670	4670	6670	6598.95	1.07	-1099	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	847	-11.70	0.47	12	0.07	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
100	20230911	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-60	5	-0.90	54842890	8311	141.56	6700	6700	6560	8670	4670	6670	6598.83	1.07	-1027	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	846	-11.68	0.47	12	0.06	-566.00	14054.00	12400	20220915	-46.69	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12400	-46.69	20220915	5930	11.47	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
101	20230911	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-30	5	-0.45	28846640	4365	74.35	6700	6700	6570	8670	4670	6670	6608.62	1.07	-854	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	850	-11.73	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
102	20230911	120150	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-60	5	-0.90	23901810	3617	61.61	6700	6700	6570	8670	4670	6670	6608.19	1.07	-875	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	846	-11.68	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.69	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12400	-46.69	20220915	5930	11.47	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
103	20230911	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-80	5	-1.20	18498780	2803	47.74	6700	6700	6570	8670	4670	6670	6599.64	1.07	-497	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	844	-11.64	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.85	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12400	-46.85	20220915	5930	11.13	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
104	20230911	100146	57	100.00	KOSPI	화학	N	N	N	N	N	6570	-100	5	-1.50	6653960	1008	17.17	6700	6700	6570	8670	4670	6670	6601.15	1.07	-487	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	841	-11.61	0.47	12	0.01	-566.00	14054.00	12400	20220915	-47.02	5930	20230726	10.79	8810	-25.43	20230308	5930	10.79	20230726	12400	-47.02	20220915	5930	10.79	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
105	20230911	090145	57	100.00	KOSPI	화학	N	N	N	N	N	6670	0	3	0.00	146800	22	0.37	6700	6700	6670	8670	4670	6670	6672.73	1.07	-20	6916	6792	6666	6542	6416	6855	6605	64	2000	500	4530	10	1	12800000	854	-11.78	0.47	12	0.00	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.33	N	004910	500	64 억	136395	N	N	2	N	N
106	20230908	160148	57	100.00	KOSPI	화학	N	N	N	N	N	6670	50	2	0.76	38764940	5870	39.84	6590	6790	6540	8600	4640	6620	6603.91	1.07	-397	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	854	-11.78	0.47	12	0.05	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.34	N	004910	500	64 억	136792	N	N	2	N	N
107	20230908	150148	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-20	5	-0.30	34781350	5269	35.76	6590	6790	6540	8600	4640	6620	6601.13	1.07	-555	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
108	20230908	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-10	5	-0.15	32596430	4938	33.52	6590	6790	6540	8600	4640	6620	6601.14	1.07	-553	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	846	-11.68	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.69	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12400	-46.69	20220915	5930	11.47	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
109	20230908	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-20	5	-0.30	21277090	3221	21.86	6590	6790	6540	8600	4640	6620	6605.74	1.07	-562	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
110	20230908	120150	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-20	5	-0.30	18056440	2733	18.55	6590	6790	6540	8600	4640	6620	6606.82	1.07	-569	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
111	20230908	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-10	5	-0.15	6444730	975	6.62	6590	6790	6540	8600	4640	6620	6609.98	1.07	-224	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	846	-11.68	0.47	12	0.01	-566.00	14054.00	12400	20220915	-46.69	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12400	-46.69	20220915	5930	11.47	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
112	20230908	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-20	5	-0.30	3239630	493	3.35	6590	6610	6540	8600	4640	6620	6571.26	1.07	-128	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	845	-11.66	0.47	12	0.00	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
113	20230908	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-30	5	-0.45	1304820	198	1.34	6590	6590	6590	8600	4640	6620	6590.00	1.07	-147	6866	6742	6626	6502	6386	6685	6445	64	1980	500	4500	10	1	12800000	844	-11.64	0.47	12	0.00	-566.00	14054.00	12400	20220915	-46.85	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12400	-46.85	20220915	5930	11.13	20230726	0.34	N	004910	500	64 억	136792	N	N	4	N	N
114	20230907	160148	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-60	5	-0.90	96792820	14733	145.17	6750	6750	6510	8680	4680	6680	6569.80	1.09	-2448	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	847	-11.70	0.47	12	0.12	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	139250	N	N	4	N	N
115	20230907	150146	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-90	5	-1.35	80375650	12250	120.70	6750	6750	6510	8680	4680	6680	6561.28	1.09	-2232	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	844	-11.64	0.47	12	0.10	-566.00	14054.00	12400	20220915	-46.85	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12400	-46.85	20220915	5930	11.13	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
116	20230907	140146	57	100.00	KOSPI	화학	N	N	N	N	N	6560	-120	5	-1.80	47496700	7223	71.17	6750	6750	6510	8680	4680	6680	6575.76	1.09	-1759	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	840	-11.59	0.47	12	0.06	-566.00	14054.00	12400	20220915	-47.10	5930	20230726	10.62	8810	-25.54	20230308	5930	10.62	20230726	12400	-47.10	20220915	5930	10.62	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
117	20230907	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6590	-90	5	-1.35	37624680	5718	56.34	6750	6750	6510	8680	4680	6680	6580.04	1.09	-960	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	844	-11.64	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.85	5930	20230726	11.13	8810	-25.20	20230308	5930	11.13	20230726	12400	-46.85	20220915	5930	11.13	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
118	20230907	120149	57	100.00	KOSPI	화학	N	N	N	N	N	6580	-100	5	-1.50	32217360	4895	48.23	6750	6750	6510	8680	4680	6680	6581.69	1.09	-520	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	842	-11.63	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.94	5930	20230726	10.96	8810	-25.31	20230308	5930	10.96	20230726	12400	-46.94	20220915	5930	10.96	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
119	20230907	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-60	5	-0.90	26375400	4009	39.50	6750	6750	6510	8680	4680	6680	6579.05	1.09	-179	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	847	-11.70	0.47	12	0.03	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
120	20230907	100147	57	100.00	KOSPI	화학	N	N	N	N	N	6600	-80	5	-1.20	16495290	2501	24.64	6750	6750	6510	8680	4680	6680	6595.48	1.09	-829	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	845	-11.66	0.47	12	0.02	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
121	20230907	090148	57	100.00	KOSPI	화학	N	N	N	N	N	6740	60	2	0.90	182000	27	0.27	6750	6750	6680	8680	4680	6680	6740.74	1.09	-10	6860	6770	6700	6610	6540	6735	6575	64	2000	500	4540	10	1	12800000	863	-11.91	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.65	5930	20230726	13.66	8810	-23.50	20230308	5930	13.66	20230726	12400	-45.65	20220915	5930	13.66	20230726	0.33	N	004910	500	64 억	139250	N	N	6	N	N
122	20230906	160146	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-70	5	-1.04	67751630	10149	190.41	6790	6790	6630	8770	4730	6750	6675.70	1.11	-3448	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	855	-11.80	0.48	12	0.08	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.34	N	004910	500	64 억	142711	N	N	6	N	N
123	20230906	150145	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-90	5	-1.33	64117900	9605	180.21	6790	6790	6630	8770	4730	6750	6675.47	1.11	-3450	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	852	-11.77	0.47	12	0.08	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
124	20230906	140147	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-80	5	-1.19	45780270	6847	128.46	6790	6790	6650	8770	4730	6750	6686.18	1.11	-2852	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	854	-11.78	0.47	12	0.05	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
125	20230906	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-80	5	-1.19	40541320	6061	113.71	6790	6790	6660	8770	4730	6750	6688.88	1.11	-2691	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	854	-11.78	0.47	12	0.05	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
126	20230906	120149	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-50	5	-0.74	29140110	4351	81.63	6790	6790	6660	8770	4730	6750	6697.34	1.11	-2018	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	858	-11.84	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
127	20230906	110147	57	100.00	KOSPI	화학	N	N	N	N	N	6710	-40	5	-0.59	23767740	3547	66.55	6790	6790	6660	8770	4730	6750	6700.80	1.11	-1541	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	859	-11.86	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.89	5930	20230726	13.15	8810	-23.84	20230308	5930	13.15	20230726	12400	-45.89	20220915	5930	13.15	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
128	20230906	100145	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-30	5	-0.44	22749560	3395	63.70	6790	6790	6660	8770	4730	6750	6700.90	1.11	-1508	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	860	-11.87	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.81	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	12400	-45.81	20220915	5930	13.32	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
129	20230906	090146	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-70	5	-1.04	1973650	293	5.50	6790	6790	6680	8770	4730	6750	6736.01	1.11	-269	6916	6832	6746	6662	6576	6790	6620	64	2020	500	4590	10	1	12800000	855	-11.80	0.48	12	0.00	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.34	N	004910	500	64 억	142711	N	N	11	N	N
130	20230905	160145	57	100.00	KOSPI	화학	N	N	N	N	N	6750	20	2	0.30	35617790	5307	36.14	6830	6830	6660	8740	4720	6730	6711.47	1.12	-731	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	864	-11.93	0.48	12	0.04	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.35	N	004910	500	64 억	143541	N	N	11	N	N
131	20230905	150148	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-30	5	-0.45	33274050	4959	33.77	6830	6830	6660	8740	4720	6730	6709.83	1.12	-746	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	858	-11.84	0.48	12	0.04	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
132	20230905	140148	57	100.00	KOSPI	화학	N	N	N	N	N	6730	0	3	0.00	27105720	4038	27.50	6830	6830	6660	8740	4720	6730	6712.66	1.12	-284	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	861	-11.89	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
133	20230905	130141	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-30	5	-0.45	23535300	3505	23.87	6830	6830	6660	8740	4720	6730	6714.78	1.12	-333	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	858	-11.84	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
134	20230905	120147	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-50	5	-0.74	18446900	2744	18.69	6830	6830	6680	8740	4720	6730	6722.63	1.12	-357	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	855	-11.80	0.48	12	0.02	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
135	20230905	110146	57	100.00	KOSPI	화학	N	N	N	N	N	6750	20	2	0.30	10043340	1491	10.15	6830	6830	6690	8740	4720	6730	6735.98	1.12	-463	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	864	-11.93	0.48	12	0.01	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
136	20230905	100145	57	100.00	KOSPI	화학	N	N	N	N	N	6750	20	2	0.30	8634200	1282	8.73	6830	6830	6690	8740	4720	6730	6734.95	1.12	-523	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	864	-11.93	0.48	12	0.01	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
137	20230905	090144	57	100.00	KOSPI	화학	N	N	N	N	N	6830	100	2	1.49	218560	32	0.22	6830	6830	6830	8740	4720	6730	6830.00	1.12	-3	7030	6880	6800	6650	6570	6840	6610	64	2010	500	4570	10	1	12800000	874	-12.07	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.92	5930	20230726	15.18	8810	-22.47	20230308	5930	15.18	20230726	12400	-44.92	20220915	5930	15.18	20230726	0.35	N	004910	500	64 억	143541	N	N	25	N	N
138	20230904	160144	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-170	5	-2.46	99626290	14682	74.98	6900	6950	6720	8970	4830	6900	6786.07	1.14	-4716	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	861	-11.89	0.48	12	0.11	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.36	N	004910	500	64 억	146489	N	N	25	N	N
139	20230904	150142	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-150	5	-2.17	88467100	13026	66.52	6900	6950	6720	8970	4830	6900	6791.58	1.14	-4496	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	864	-11.93	0.48	12	0.10	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
140	20230904	140143	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-110	5	-1.59	80309920	11817	60.35	6900	6950	6750	8970	4830	6900	6796.13	1.14	-3895	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	869	-12.00	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.24	5930	20230726	14.50	8810	-22.93	20230308	5930	14.50	20230726	12400	-45.24	20220915	5930	14.50	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
141	20230904	130146	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-140	5	-2.03	62122780	9124	46.59	6900	6950	6750	8970	4830	6900	6808.72	1.14	-3528	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	865	-11.94	0.48	12	0.07	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
142	20230904	120142	57	100.00	KOSPI	화학	N	N	N	N	N	6770	-130	5	-1.88	56750320	8330	42.54	6900	6950	6750	8970	4830	6900	6812.76	1.14	-3203	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	867	-11.96	0.48	12	0.07	-566.00	14054.00	12400	20220915	-45.40	5930	20230726	14.17	8810	-23.16	20230308	5930	14.17	20230726	12400	-45.40	20220915	5930	14.17	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
143	20230904	110142	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-140	5	-2.03	45873550	6727	34.35	6900	6950	6750	8970	4830	6900	6819.32	1.14	-2669	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	865	-11.94	0.48	12	0.05	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
144	20230904	100140	57	100.00	KOSPI	화학	N	N	N	N	N	6860	-40	5	-0.58	15437010	2250	11.49	6900	6950	6810	8970	4830	6900	6860.89	1.14	-1498	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	878	-12.12	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.68	5930	20230726	15.68	8810	-22.13	20230308	5930	15.68	20230726	12400	-44.68	20220915	5930	15.68	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
145	20230904	090143	57	100.00	KOSPI	화학	N	N	N	N	N	6810	-90	5	-1.30	3412460	500	2.55	6900	6900	6810	8970	4830	6900	6824.92	1.14	-98	7160	7030	6900	6770	6640	6965	6705	64	2070	500	4690	10	1	12800000	872	-12.03	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.08	5930	20230726	14.84	8810	-22.70	20230308	5930	14.84	20230726	12400	-45.08	20220915	5930	14.84	20230726	0.36	N	004910	500	64 억	146489	N	N	2	N	N
146	20230901	160142	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-110	5	-1.57	134247510	19578	180.04	7010	7030	6770	9110	4910	7010	6857.04	1.17	-615	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	883	-12.19	0.49	12	0.15	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.37	N	004910	500	64 억	149658	N	N	2	N	N
147	20230901	150144	57	100.00	KOSPI	화학	N	N	N	N	N	6810	-200	5	-2.85	127127170	18546	170.55	7010	7030	6770	9110	4910	7010	6854.69	1.17	-638	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	872	-12.03	0.48	12	0.14	-566.00	14054.00	12400	20220915	-45.08	5930	20230726	14.84	8810	-22.70	20230308	5930	14.84	20230726	12400	-45.08	20220915	5930	14.84	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
148	20230901	140143	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-170	5	-2.43	64515320	9367	86.14	7010	7030	6830	9110	4910	7010	6887.51	1.17	155	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	876	-12.08	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.84	5930	20230726	15.35	8810	-22.36	20230308	5930	15.35	20230726	12400	-44.84	20220915	5930	15.35	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
149	20230901	130143	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-80	5	-1.14	21912270	3159	29.05	7010	7030	6860	9110	4910	7010	6936.46	1.17	386	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	887	-12.24	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
150	20230901	120142	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-90	5	-1.28	17388890	2505	23.04	7010	7030	6860	9110	4910	7010	6941.67	1.17	269	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	886	-12.23	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
151	20230901	110142	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-60	5	-0.86	13578920	1955	17.98	7010	7030	6860	9110	4910	7010	6945.74	1.17	150	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	890	-12.28	0.49	12	0.02	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
152	20230901	100142	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-80	5	-1.14	7298850	1051	9.67	7010	7030	6860	9110	4910	7010	6944.67	1.17	-352	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	887	-12.24	0.49	12	0.01	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N
153	20230901	090141	57	100.00	KOSPI	화학	N	N	N	N	N	7030	20	2	0.29	308520	44	0.40	7010	7030	7010	9110	4910	7010	7011.82	1.17	-22	7143	7076	6943	6876	6743	7110	6910	64	2100	500	4760	10	1	12800000	900	-12.42	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.31	5930	20230726	18.55	8810	-20.20	20230308	5930	18.55	20230726	12400	-43.31	20220915	5930	18.55	20230726	0.37	N	004910	500	64 억	149658	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History