KissMeData/024890/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2100	25	2	1.20	112875475	54364	42.31	2050	2100	2050	2695	1455	2075	2076.16	0.64	9281	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	866	-8.97	1.37	12	0.13	-234.00	1535.00	3570	20230518	-41.18	2050	20230927	2.44	3570	-41.18	20230518	2050	2.44	20230927	3570	-41.18	20230518	2050	2.44	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
3	20230927	150348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2095	20	2	0.96	100692445	48555	37.79	2050	2100	2050	2695	1455	2075	2073.78	0.64	7154	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	864	-8.95	1.36	12	0.12	-234.00	1535.00	3570	20230518	-41.32	2050	20230927	2.20	3570	-41.32	20230518	2050	2.20	20230927	3570	-41.32	20230518	2050	2.20	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
4	20230927	140348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2080	5	2	0.24	82504625	39832	31.00	2050	2100	2050	2695	1455	2075	2071.32	0.64	418	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	858	-8.89	1.36	12	0.10	-234.00	1535.00	3570	20230518	-41.74	2050	20230927	1.46	3570	-41.74	20230518	2050	1.46	20230927	3570	-41.74	20230518	2050	1.46	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
5	20230927	130345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2080	5	2	0.24	68411140	33033	25.71	2050	2100	2050	2695	1455	2075	2070.99	0.64	122	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	858	-8.89	1.36	12	0.08	-234.00	1535.00	3570	20230518	-41.74	2050	20230927	1.46	3570	-41.74	20230518	2050	1.46	20230927	3570	-41.74	20230518	2050	1.46	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
6	20230927	120343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2070	-5	5	-0.24	63921900	30874	24.03	2050	2100	2050	2695	1455	2075	2070.41	0.64	621	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	854	-8.85	1.35	12	0.07	-234.00	1535.00	3570	20230518	-42.02	2050	20230927	0.98	3570	-42.02	20230518	2050	0.98	20230927	3570	-42.02	20230518	2050	0.98	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
7	20230927	110346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2075	0	3	0.00	60014545	28992	22.56	2050	2100	2050	2695	1455	2075	2070.04	0.64	1252	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	856	-8.87	1.35	12	0.07	-234.00	1535.00	3570	20230518	-41.88	2050	20230927	1.22	3570	-41.88	20230518	2050	1.22	20230927	3570	-41.88	20230518	2050	1.22	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
8	20230927	100344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2085	10	2	0.48	40997025	19858	15.46	2050	2100	2050	2695	1455	2075	2064.51	0.64	-620	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	860	-8.91	1.36	12	0.05	-234.00	1535.00	3570	20230518	-41.60	2050	20230927	1.71	3570	-41.60	20230518	2050	1.71	20230927	3570	-41.60	20230518	2050	1.71	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
9	20230927	090350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2070	-5	5	-0.24	22291555	10841	8.44	2050	2100	2050	2695	1455	2075	2056.23	0.64	-1559	2198	2136	2098	2036	1998	2117	2017	206	620	500	1280	5	1	41249152	854	-8.85	1.35	12	0.03	-234.00	1535.00	3570	20230518	-42.02	2050	20230927	0.98	3570	-42.02	20230518	2050	0.98	20230927	3570	-42.02	20230518	2050	0.98	20230927	1.80	N	024890	500	206 억	264199	N	N	0	N	N
10	20230926	160344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2075	-80	5	-3.71	269032510	128379	141.81	2160	2160	2060	2800	1510	2155	2095.69	0.70	-19373	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	856	-8.87	1.35	12	0.31	-234.00	1535.00	3570	20230518	-41.88	2060	20230926	0.73	3570	-41.88	20230518	2060	0.73	20230926	3820	-45.68	20220926	2060	0.73	20230926	1.83	N	024890	500	206 억	287607	N	N	3	N	N
11	20230926	150346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2075	-80	5	-3.71	250367760	119373	131.87	2160	2160	2060	2800	1510	2155	2097.36	0.70	-18028	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	856	-8.87	1.35	12	0.29	-234.00	1535.00	3570	20230518	-41.88	2060	20230926	0.73	3570	-41.88	20230518	2060	0.73	20230926	3820	-45.68	20220926	2060	0.73	20230926	1.83	N	024890	500	206 억	287607	N	N	3	N	N
12	20230926	140341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2075	-80	5	-3.71	228592560	108890	120.29	2160	2160	2060	2800	1510	2155	2099.30	0.70	-16309	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	856	-8.87	1.35	12	0.26	-234.00	1535.00	3570	20230518	-41.88	2060	20230926	0.73	3570	-41.88	20230518	2060	0.73	20230926	3820	-45.68	20220926	2060	0.73	20230926	1.83	N	024890	500	206 억	287607	N	N	3	N	N
13	20230926	130342	57	100.00	KOSPI		화학	N	N	N	N	N	2100	-55	5	-2.55	127087795	60108	66.40	2160	2160	2100	2800	1510	2155	2114.32	0.70	-10929	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	866	-8.97	1.37	12	0.15	-234.00	1535.00	3570	20230518	-41.18	2060	20230316	1.94	3570	-41.18	20230518	2060	1.94	20230316	3820	-45.03	20220926	2060	1.94	20230316	1.83	N	024890	500	206 억	287607	N	N	3	N	N
14	20230926	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2105	-50	5	-2.32	107502630	50791	56.11	2160	2160	2100	2800	1510	2155	2116.57	0.70	-10845	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	868	-9.00	1.37	12	0.12	-234.00	1535.00	3570	20230518	-41.04	2060	20230316	2.18	3570	-41.04	20230518	2060	2.18	20230316	3820	-44.90	20220926	2060	2.18	20230316	1.83	N	024890	500	206 억	287607	N	N	3	N	N
15	20230926	110343	57	100.00	KOSPI		화학	N	N	N	N	N	2105	-50	5	-2.32	82152405	38758	42.81	2160	2160	2100	2800	1510	2155	2119.62	0.70	-5058	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	868	-9.00	1.37	12	0.09	-234.00	1535.00	3570	20230518	-41.04	2060	20230316	2.18	3570	-41.04	20230518	2060	2.18	20230316	3820	-44.90	20220926	2060	2.18	20230316	1.83	N	024890	500	206 억	287607	N	N	3	N	N
16	20230926	100343	57	100.00	KOSPI		화학	N	N	N	N	N	2105	-50	5	-2.32	67642820	31875	35.21	2160	2160	2100	2800	1510	2155	2122.13	0.70	-2658	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	868	-9.00	1.37	12	0.08	-234.00	1535.00	3570	20230518	-41.04	2060	20230316	2.18	3570	-41.04	20230518	2060	2.18	20230316	3820	-44.90	20220926	2060	2.18	20230316	1.83	N	024890	500	206 억	287607	N	N	3	N	N
17	20230926	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2160	5	2	0.23	3870710	1792	1.98	2160	2160	2160	2800	1510	2155	2160.00	0.70	-5	2261	2207	2181	2127	2101	2195	2115	206	645	500	1330	5	1	41249152	891	-9.23	1.41	12	0.00	-234.00	1535.00	3570	20230518	-39.50	2060	20230316	4.85	3570	-39.50	20230518	2060	4.85	20230316	3820	-43.46	20220926	2060	4.85	20230316	1.83	N	024890	500	206 억	287607	N	N	3	N	N
18	20230925	160343	57	100.00	KOSPI		화학	N	N	N	N	N	2155	-75	5	-3.36	189431155	86621	182.43	2210	2235	2155	2895	1565	2230	2186.90	0.74	-14201	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	889	-9.21	1.40	12	0.21	-234.00	1535.00	3820	20220926	-43.59	2060	20230316	4.61	3570	-39.64	20230518	2060	4.61	20230316	3820	-43.59	20220926	2060	4.61	20230316	1.84	N	024890	500	206 억	305991	N	N	3	N	N
19	20230925	150345	57	100.00	KOSPI		화학	N	N	N	N	N	2165	-65	5	-2.91	162010525	73938	155.72	2210	2235	2165	2895	1565	2230	2191.17	0.74	-12961	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	893	-9.25	1.41	12	0.18	-234.00	1535.00	3820	20220926	-43.32	2060	20230316	5.10	3570	-39.36	20230518	2060	5.10	20230316	3820	-43.32	20220926	2060	5.10	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
20	20230925	140339	57	100.00	KOSPI		화학	N	N	N	N	N	2180	-50	5	-2.24	134272895	61153	128.79	2210	2235	2165	2895	1565	2230	2195.69	0.74	-10739	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	899	-9.32	1.42	12	0.15	-234.00	1535.00	3820	20220926	-42.93	2060	20230316	5.83	3570	-38.94	20230518	2060	5.83	20230316	3820	-42.93	20220926	2060	5.83	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
21	20230925	130340	57	100.00	KOSPI		화학	N	N	N	N	N	2180	-50	5	-2.24	126104195	57404	120.90	2210	2235	2165	2895	1565	2230	2196.78	0.74	-10601	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	899	-9.32	1.42	12	0.14	-234.00	1535.00	3820	20220926	-42.93	2060	20230316	5.83	3570	-38.94	20230518	2060	5.83	20230316	3820	-42.93	20220926	2060	5.83	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
22	20230925	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2185	-45	5	-2.02	111705370	50785	106.96	2210	2235	2165	2895	1565	2230	2199.57	0.74	-8618	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	901	-9.34	1.42	12	0.12	-234.00	1535.00	3820	20220926	-42.80	2060	20230316	6.07	3570	-38.80	20230518	2060	6.07	20230316	3820	-42.80	20220926	2060	6.07	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
23	20230925	110340	57	100.00	KOSPI		화학	N	N	N	N	N	2190	-40	5	-1.79	94007540	42665	89.86	2210	2235	2170	2895	1565	2230	2203.39	0.74	-5546	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	903	-9.36	1.43	12	0.10	-234.00	1535.00	3820	20220926	-42.67	2060	20230316	6.31	3570	-38.66	20230518	2060	6.31	20230316	3820	-42.67	20220926	2060	6.31	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
24	20230925	100342	57	100.00	KOSPI		화학	N	N	N	N	N	2220	-10	5	-0.45	26466410	11931	25.13	2210	2235	2210	2895	1565	2230	2218.29	0.74	2477	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	916	-9.49	1.45	12	0.03	-234.00	1535.00	3820	20220926	-41.88	2060	20230316	7.77	3570	-37.82	20230518	2060	7.77	20230316	3820	-41.88	20220926	2060	7.77	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
25	20230925	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2210	-20	5	-0.90	13279420	6002	12.64	2210	2215	2210	2895	1565	2230	2212.50	0.74	1363	2283	2256	2233	2206	2183	2270	2220	206	665	500	1380	5	1	41249152	912	-9.44	1.44	12	0.01	-234.00	1535.00	3820	20220926	-42.15	2060	20230316	7.28	3570	-38.10	20230518	2060	7.28	20230316	3820	-42.15	20220926	2060	7.28	20230316	1.84	N	024890	500	206 억	305991	N	N	5	N	N
26	20230922	160352	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-15	5	-0.67	105071805	47232	76.60	2215	2260	2210	2915	1575	2245	2224.58	0.76	-8265	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	920	-9.53	1.45	12	0.11	-234.00	1535.00	3820	20220926	-41.62	2060	20230316	8.25	3570	-37.54	20230518	2060	8.25	20230316	3820	-41.62	20220926	2060	8.25	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
27	20230922	150350	57	100.00	KOSPI		화학	N	N	N	N	N	2225	-20	5	-0.89	98051665	44082	71.49	2215	2260	2210	2915	1575	2245	2224.30	0.76	-8170	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	918	-9.51	1.45	12	0.11	-234.00	1535.00	3820	20220926	-41.75	2060	20230316	8.01	3570	-37.68	20230518	2060	8.01	20230316	3820	-41.75	20220926	2060	8.01	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
28	20230922	140350	57	100.00	KOSPI		화학	N	N	N	N	N	2225	-20	5	-0.89	89624205	40295	65.35	2215	2260	2210	2915	1575	2245	2224.20	0.76	-8170	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	918	-9.51	1.45	12	0.10	-234.00	1535.00	3820	20220926	-41.75	2060	20230316	8.01	3570	-37.68	20230518	2060	8.01	20230316	3820	-41.75	20220926	2060	8.01	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
29	20230922	130331	57	100.00	KOSPI		화학	N	N	N	N	N	2235	-10	5	-0.45	64395205	28954	46.96	2215	2260	2210	2915	1575	2245	2224.05	0.76	-3210	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	922	-9.55	1.46	12	0.07	-234.00	1535.00	3820	20220926	-41.49	2060	20230316	8.50	3570	-37.39	20230518	2060	8.50	20230316	3820	-41.49	20220926	2060	8.50	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
30	20230922	120329	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-15	5	-0.67	61126830	27489	44.58	2215	2260	2210	2915	1575	2245	2223.68	0.76	-2683	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	920	-9.53	1.45	12	0.07	-234.00	1535.00	3820	20220926	-41.62	2060	20230316	8.25	3570	-37.54	20230518	2060	8.25	20230316	3820	-41.62	20220926	2060	8.25	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
31	20230922	110329	57	100.00	KOSPI		화학	N	N	N	N	N	2250	5	2	0.22	56809620	25561	41.46	2215	2260	2210	2915	1575	2245	2222.51	0.76	-2319	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	928	-9.62	1.47	12	0.06	-234.00	1535.00	3820	20220926	-41.10	2060	20230316	9.22	3570	-36.97	20230518	2060	9.22	20230316	3820	-41.10	20220926	2060	9.22	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
32	20230922	100330	57	100.00	KOSPI		화학	N	N	N	N	N	2235	-10	5	-0.45	47014740	21172	34.34	2215	2260	2210	2915	1575	2245	2220.61	0.76	-1852	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	922	-9.55	1.46	12	0.05	-234.00	1535.00	3820	20220926	-41.49	2060	20230316	8.50	3570	-37.39	20230518	2060	8.50	20230316	3820	-41.49	20220926	2060	8.50	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
33	20230922	090325	57	100.00	KOSPI		화학	N	N	N	N	N	2215	-30	5	-1.34	9303795	4194	6.80	2215	2260	2215	2915	1575	2245	2218.36	0.76	-129	2291	2267	2251	2227	2211	2280	2240	206	670	500	1390	5	1	41249152	914	-9.47	1.44	12	0.01	-234.00	1535.00	3820	20220926	-42.02	2060	20230316	7.52	3570	-37.96	20230518	2060	7.52	20230316	3820	-42.02	20220926	2060	7.52	20230316	1.87	N	024890	500	206 억	311891	N	N	5	N	N
34	20230921	160331	57	100.00	KOSPI		화학	N	N	N	N	N	2245	-15	5	-0.66	137930575	61101	136.96	2240	2275	2235	2935	1585	2260	2257.47	0.77	-7590	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	926	-9.59	1.46	12	0.15	-234.00	1535.00	3820	20220926	-41.23	2060	20230316	8.98	3570	-37.11	20230518	2060	8.98	20230316	3820	-41.23	20220926	2060	8.98	20230316	1.89	N	024890	500	206 억	319485	N	N	5	N	N
35	20230921	150326	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	132727030	58786	131.77	2240	2275	2235	2935	1585	2260	2257.80	0.77	-7208	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.14	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
36	20230921	140327	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	101125900	44757	100.32	2240	2275	2235	2935	1585	2260	2259.44	0.77	-4586	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.11	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
37	20230921	130324	57	100.00	KOSPI		화학	N	N	N	N	N	2255	-5	5	-0.22	93314815	41296	92.56	2240	2275	2235	2935	1585	2260	2259.66	0.77	-3512	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	930	-9.64	1.47	12	0.10	-234.00	1535.00	3820	20220926	-40.97	2060	20230316	9.47	3570	-36.83	20230518	2060	9.47	20230316	3820	-40.97	20220926	2060	9.47	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
38	20230921	120322	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	69361095	30699	68.81	2240	2275	2235	2935	1585	2260	2259.39	0.77	-2700	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.07	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
39	20230921	110330	57	100.00	KOSPI		화학	N	N	N	N	N	2270	10	2	0.44	61007330	27010	60.54	2240	2275	2235	2935	1585	2260	2258.69	0.77	-2274	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	936	-9.70	1.48	12	0.07	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
40	20230921	100325	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	39778925	17625	39.51	2240	2275	2235	2935	1585	2260	2256.96	0.77	900	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.04	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
41	20230921	090330	57	100.00	KOSPI		화학	N	N	N	N	N	2240	-20	5	-0.88	9984455	4458	9.99	2240	2240	2235	2935	1585	2260	2239.60	0.77	-459	2273	2266	2258	2251	2243	2267	2252	206	675	500	1400	5	1	41249152	924	-9.57	1.46	12	0.01	-234.00	1535.00	3820	20220926	-41.36	2060	20230316	8.74	3570	-37.25	20230518	2060	8.74	20230316	3820	-41.36	20220926	2060	8.74	20230316	1.89	N	024890	500	206 억	319485	N	N	7	N	N
42	20230920	160329	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	100328230	44448	55.57	2260	2265	2250	2935	1585	2260	2257.20	0.78	-3042	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.11	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.90	N	024890	500	206 억	322527	N	N	7	N	N
43	20230920	150320	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	92721820	41079	51.36	2260	2265	2250	2935	1585	2260	2257.16	0.78	-3016	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.10	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
44	20230920	140323	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	74668635	33098	41.38	2260	2265	2250	2935	1585	2260	2255.99	0.78	-2664	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.08	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
45	20230920	130323	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	70293910	31163	38.96	2260	2265	2250	2935	1585	2260	2255.68	0.78	-2664	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.08	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
46	20230920	120322	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	53386020	23681	29.61	2260	2265	2250	2935	1585	2260	2254.38	0.78	-2002	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.06	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
47	20230920	110326	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	39338490	17463	21.83	2260	2265	2250	2935	1585	2260	2252.68	0.78	-2002	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.04	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
48	20230920	100317	57	100.00	KOSPI		화학	N	N	N	N	N	2250	-10	5	-0.44	30481250	13535	16.92	2260	2265	2250	2935	1585	2260	2252.03	0.78	-1759	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	928	-9.62	1.47	12	0.03	-234.00	1535.00	3820	20220926	-41.10	2060	20230316	9.22	3570	-36.97	20230518	2060	9.22	20230316	3820	-41.10	20220926	2060	9.22	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
49	20230920	090323	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	2732340	1209	1.51	2260	2260	2260	2935	1585	2260	2260.00	0.78	-185	2310	2285	2270	2245	2230	2277	2237	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.00	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.90	N	024890	500	206 억	322527	N	N	4	N	N
50	20230919	160321	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-30	5	-1.31	181445615	79957	221.30	2270	2295	2255	2975	1605	2290	2269.30	0.80	-8976	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	932	-9.66	1.47	12	0.19	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.90	N	024890	500	206 억	331503	N	N	4	N	N
51	20230919	150319	57	100.00	KOSPI		화학	N	N	N	N	N	2265	-25	5	-1.09	174102130	76713	212.32	2270	2295	2255	2975	1605	2290	2269.53	0.80	-8925	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	934	-9.68	1.48	12	0.19	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
52	20230919	140317	57	100.00	KOSPI		화학	N	N	N	N	N	2270	-20	5	-0.87	117208065	51566	142.72	2270	2295	2265	2975	1605	2290	2272.97	0.80	-8669	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	936	-9.70	1.48	12	0.13	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
53	20230919	130316	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-10	5	-0.44	98307300	43231	119.65	2270	2295	2265	2975	1605	2290	2274.00	0.80	-8659	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	940	-9.74	1.49	12	0.10	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
54	20230919	120325	57	100.00	KOSPI		화학	N	N	N	N	N	2270	-20	5	-0.87	82071325	36081	99.86	2270	2295	2265	2975	1605	2290	2274.64	0.80	-6569	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	936	-9.70	1.48	12	0.09	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
55	20230919	110327	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-10	5	-0.44	59682305	26218	72.56	2270	2295	2265	2975	1605	2290	2276.39	0.80	-543	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	940	-9.74	1.49	12	0.06	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
56	20230919	100322	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-10	5	-0.44	47315805	20779	57.51	2270	2295	2265	2975	1605	2290	2277.10	0.80	-101	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	940	-9.74	1.49	12	0.05	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
57	20230919	090320	57	100.00	KOSPI		화학	N	N	N	N	N	2290	0	3	0.00	16571835	7268	20.12	2270	2290	2270	2975	1605	2290	2280.11	0.80	-2569	2306	2297	2286	2277	2266	2292	2272	206	685	500	1410	5	1	41249152	945	-9.79	1.49	12	0.02	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.90	N	024890	500	206 억	331503	N	N	7	N	N
58	20230918	160324	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-5	5	-0.22	81152985	35510	132.98	2295	2295	2275	2980	1610	2295	2285.36	0.80	2032	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	945	-9.79	1.49	12	0.09	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	329498	N	N	7	N	N
59	20230918	150318	57	100.00	KOSPI		화학	N	N	N	N	N	2285	-10	5	-0.44	72934440	31916	119.52	2295	2295	2275	2980	1610	2295	2285.20	0.80	2208	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	943	-9.76	1.49	12	0.08	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
60	20230918	140327	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-15	5	-0.65	68233080	29861	111.83	2295	2295	2275	2980	1610	2295	2285.02	0.80	2223	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	940	-9.74	1.49	12	0.07	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
61	20230918	130320	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-5	5	-0.22	60670150	26550	99.43	2295	2295	2275	2980	1610	2295	2285.13	0.80	2225	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	945	-9.79	1.49	12	0.06	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
62	20230918	120324	57	100.00	KOSPI		화학	N	N	N	N	N	2295	0	3	0.00	48099035	21051	78.83	2295	2295	2275	2980	1610	2295	2284.88	0.80	2238	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	947	-9.81	1.50	12	0.05	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
63	20230918	110324	57	100.00	KOSPI		화학	N	N	N	N	N	2285	-10	5	-0.44	36134660	15831	59.29	2295	2295	2275	2980	1610	2295	2282.53	0.80	2300	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	943	-9.76	1.49	12	0.04	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
64	20230918	100317	57	100.00	KOSPI		화학	N	N	N	N	N	2285	-10	5	-0.44	23117505	10117	37.89	2295	2295	2275	2980	1610	2295	2285.02	0.80	2410	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	943	-9.76	1.49	12	0.02	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
65	20230918	090315	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-15	5	-0.65	5006295	2185	8.18	2295	2295	2280	2980	1610	2295	2291.21	0.80	-611	2325	2310	2285	2270	2245	2317	2277	206	685	500	1420	5	1	41249152	940	-9.74	1.49	12	0.01	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	329498	N	N	13	N	N
66	20230915	160321	57	100.00	KOSPI		화학	N	N	N	N	N	2295	25	2	1.10	60937690	26657	62.31	2260	2300	2260	2950	1590	2270	2285.99	0.79	3008	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	947	-9.81	1.50	12	0.06	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	326518	N	N	13	N	N
67	20230915	150322	57	100.00	KOSPI		화학	N	N	N	N	N	2290	20	2	0.88	58017895	25382	59.33	2260	2300	2260	2950	1590	2270	2285.79	0.79	3057	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	945	-9.79	1.49	12	0.06	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
68	20230915	140319	57	100.00	KOSPI		화학	N	N	N	N	N	2280	10	2	0.44	46430390	20319	47.50	2260	2300	2260	2950	1590	2270	2285.07	0.79	2858	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	940	-9.74	1.49	12	0.05	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
69	20230915	130317	57	100.00	KOSPI		화학	N	N	N	N	N	2290	20	2	0.88	39952930	17488	40.88	2260	2300	2260	2950	1590	2270	2284.59	0.79	2858	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	945	-9.79	1.49	12	0.04	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
70	20230915	120321	57	100.00	KOSPI		화학	N	N	N	N	N	2290	20	2	0.88	28316365	12398	28.98	2260	2300	2260	2950	1590	2270	2283.95	0.79	1108	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	945	-9.79	1.49	12	0.03	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
71	20230915	110321	57	100.00	KOSPI		화학	N	N	N	N	N	2290	20	2	0.88	15610780	6839	15.99	2260	2300	2260	2950	1590	2270	2282.61	0.79	376	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	945	-9.79	1.49	12	0.02	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
72	20230915	100322	57	100.00	KOSPI		화학	N	N	N	N	N	2295	25	2	1.10	13230330	5800	13.56	2260	2300	2260	2950	1590	2270	2281.09	0.79	588	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	947	-9.81	1.50	12	0.01	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
73	20230915	090317	57	100.00	KOSPI		화학	N	N	N	N	N	2280	10	2	0.44	5038890	2226	5.20	2260	2280	2260	2950	1590	2270	2263.65	0.79	-96	2296	2282	2266	2252	2236	2290	2260	206	680	500	1400	5	1	41249152	940	-9.74	1.49	12	0.01	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	326518	N	N	5	N	N
74	20230914	160318	57	100.00	KOSPI		화학	N	N	N	N	N	2270	10	2	0.44	96412110	42588	56.42	2260	2280	2250	2935	1585	2260	2263.83	0.79	1801	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	936	-9.70	1.48	12	0.10	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.93	N	024890	500	206 억	324717	N	N	5	N	N
75	20230914	150314	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	81743420	36115	47.85	2260	2280	2250	2935	1585	2260	2263.42	0.79	1902	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.09	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
76	20230914	140314	57	100.00	KOSPI		화학	N	N	N	N	N	2270	10	2	0.44	61071460	26979	35.74	2260	2280	2250	2935	1585	2260	2263.67	0.79	1902	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	936	-9.70	1.48	12	0.07	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
77	20230914	130313	57	100.00	KOSPI		화학	N	N	N	N	N	2280	20	2	0.88	52258025	23089	30.59	2260	2280	2250	2935	1585	2260	2263.33	0.79	1144	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	940	-9.74	1.49	12	0.06	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
78	20230914	120318	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	44787055	19801	26.23	2260	2275	2250	2935	1585	2260	2261.86	0.79	1157	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.05	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
79	20230914	110317	57	100.00	KOSPI		화학	N	N	N	N	N	2265	5	2	0.22	35262575	15591	20.66	2260	2275	2250	2935	1585	2260	2261.73	0.79	567	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	934	-9.68	1.48	12	0.04	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
80	20230914	100312	57	100.00	KOSPI		화학	N	N	N	N	N	2270	10	2	0.44	26603810	11760	15.58	2260	2275	2250	2935	1585	2260	2262.23	0.79	124	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	936	-9.70	1.48	12	0.03	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
81	20230914	090317	57	100.00	KOSPI		화학	N	N	N	N	N	2260	0	3	0.00	268940	119	0.16	2260	2260	2260	2935	1585	2260	2260.00	0.79	-11	2343	2301	2273	2231	2203	2287	2217	206	675	500	1400	5	1	41249152	932	-9.66	1.47	12	0.00	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.93	N	024890	500	206 억	324717	N	N	4	N	N
82	20230913	160319	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-15	5	-0.66	169494045	74806	58.68	2295	2315	2245	2955	1595	2275	2265.82	0.81	-10969	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	932	-9.66	1.47	12	0.18	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.94	N	024890	500	206 억	335686	N	N	4	N	N
83	20230913	150314	57	100.00	KOSPI		화학	N	N	N	N	N	2265	-10	5	-0.44	140042920	61786	48.47	2295	2315	2245	2955	1595	2275	2266.58	0.81	-10142	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	934	-9.68	1.48	12	0.15	-234.00	1535.00	3820	20220926	-40.71	2060	20230316	9.95	3570	-36.55	20230518	2060	9.95	20230316	3820	-40.71	20220926	2060	9.95	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
84	20230913	140318	57	100.00	KOSPI		화학	N	N	N	N	N	2270	-5	5	-0.22	125700905	55461	43.51	2295	2315	2245	2955	1595	2275	2266.47	0.81	-9969	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	936	-9.70	1.48	12	0.13	-234.00	1535.00	3820	20220926	-40.58	2060	20230316	10.19	3570	-36.41	20230518	2060	10.19	20230316	3820	-40.58	20220926	2060	10.19	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
85	20230913	130311	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-15	5	-0.66	115738325	51066	40.06	2295	2315	2245	2955	1595	2275	2266.45	0.81	-10633	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	932	-9.66	1.47	12	0.12	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
86	20230913	120318	57	100.00	KOSPI		화학	N	N	N	N	N	2280	5	2	0.22	108470000	47855	37.54	2295	2315	2245	2955	1595	2275	2266.64	0.81	-10545	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	940	-9.74	1.49	12	0.12	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
87	20230913	110315	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-15	5	-0.66	86769530	38266	30.02	2295	2315	2245	2955	1595	2275	2267.54	0.81	-9727	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	932	-9.66	1.47	12	0.09	-234.00	1535.00	3820	20220926	-40.84	2060	20230316	9.71	3570	-36.69	20230518	2060	9.71	20230316	3820	-40.84	20220926	2060	9.71	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
88	20230913	100313	57	100.00	KOSPI		화학	N	N	N	N	N	2280	5	2	0.22	51560925	22755	17.85	2295	2315	2245	2955	1595	2275	2265.92	0.81	-521	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	940	-9.74	1.49	12	0.06	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
89	20230913	090312	57	100.00	KOSPI		화학	N	N	N	N	N	2275	0	3	0.00	761800	333	0.26	2295	2295	2270	2955	1595	2275	2287.69	0.81	-133	2371	2322	2296	2247	2221	2310	2235	206	680	500	1410	5	1	41249152	938	-9.72	1.48	12	0.00	-234.00	1535.00	3820	20220926	-40.45	2060	20230316	10.44	3570	-36.27	20230518	2060	10.44	20230316	3820	-40.45	20220926	2060	10.44	20230316	1.94	N	024890	500	206 억	335686	N	N	5	N	N
90	20230912	160309	57	100.00	KOSPI		화학	N	N	N	N	N	2275	-45	5	-1.94	285880240	124575	269.01	2325	2345	2270	3015	1625	2320	2294.86	0.90	-33775	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	938	-9.72	1.48	12	0.30	-234.00	1535.00	3820	20220926	-40.45	2060	20230316	10.44	3570	-36.27	20230518	2060	10.44	20230316	3820	-40.45	20220926	2060	10.44	20230316	1.93	N	024890	500	206 억	372908	N	N	5	N	N
91	20230912	150315	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-40	5	-1.72	265804450	115750	249.96	2325	2345	2280	3015	1625	2320	2296.37	0.90	-33338	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	940	-9.74	1.49	12	0.28	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
92	20230912	140312	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-30	5	-1.29	155609350	67526	145.82	2325	2345	2285	3015	1625	2320	2304.44	0.90	-21220	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	945	-9.79	1.49	12	0.16	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
93	20230912	130311	57	100.00	KOSPI		화학	N	N	N	N	N	2295	-25	5	-1.08	110662955	47915	103.47	2325	2345	2290	3015	1625	2320	2309.57	0.90	-4955	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	947	-9.81	1.50	12	0.12	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
94	20230912	120305	57	100.00	KOSPI		화학	N	N	N	N	N	2295	-25	5	-1.08	89752295	38800	83.79	2325	2345	2290	3015	1625	2320	2313.20	0.90	1885	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	947	-9.81	1.50	12	0.09	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
95	20230912	110309	57	100.00	KOSPI		화학	N	N	N	N	N	2295	-25	5	-1.08	76813715	33166	71.62	2325	2345	2290	3015	1625	2320	2316.04	0.90	2511	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	947	-9.81	1.50	12	0.08	-234.00	1535.00	3820	20220926	-39.92	2060	20230316	11.41	3570	-35.71	20230518	2060	11.41	20230316	3820	-39.92	20220926	2060	11.41	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
96	20230912	100310	57	100.00	KOSPI		화학	N	N	N	N	N	2310	-10	5	-0.43	60769725	26191	56.56	2325	2345	2290	3015	1625	2320	2320.25	0.90	3640	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	953	-9.87	1.50	12	0.06	-234.00	1535.00	3820	20220926	-39.53	2060	20230316	12.14	3570	-35.29	20230518	2060	12.14	20230316	3820	-39.53	20220926	2060	12.14	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
97	20230912	090314	57	100.00	KOSPI		화학	N	N	N	N	N	2330	10	2	0.43	5591265	2403	5.19	2325	2330	2325	3015	1625	2320	2326.79	0.90	106	2356	2337	2311	2292	2266	2347	2302	206	695	500	1430	5	1	41249152	961	-9.96	1.52	12	0.01	-234.00	1535.00	3820	20220926	-39.01	2060	20230316	13.11	3570	-34.73	20230518	2060	13.11	20230316	3820	-39.01	20220926	2060	13.11	20230316	1.93	N	024890	500	206 억	372908	N	N	6	N	N
98	20230911	160305	57	100.00	KOSPI		화학	N	N	N	N	N	2320	35	2	1.53	105198870	45614	53.19	2285	2330	2285	2970	1600	2285	2306.28	0.90	3645	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	957	-9.91	1.51	12	0.11	-234.00	1535.00	3820	20220926	-39.27	2060	20230316	12.62	3570	-35.01	20230518	2060	12.62	20230316	3820	-39.27	20220926	2060	12.62	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
99	20230911	150313	57	100.00	KOSPI		화학	N	N	N	N	N	2310	25	2	1.09	90108960	39099	45.59	2285	2330	2285	2970	1600	2285	2304.64	0.90	3124	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	953	-9.87	1.50	12	0.09	-234.00	1535.00	3820	20220926	-39.53	2060	20230316	12.14	3570	-35.29	20230518	2060	12.14	20230316	3820	-39.53	20220926	2060	12.14	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
100	20230911	140313	57	100.00	KOSPI		화학	N	N	N	N	N	2315	30	2	1.31	76821100	33332	38.87	2285	2330	2285	2970	1600	2285	2304.73	0.90	3782	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	955	-9.89	1.51	12	0.08	-234.00	1535.00	3820	20220926	-39.40	2060	20230316	12.38	3570	-35.15	20230518	2060	12.38	20230316	3820	-39.40	20220926	2060	12.38	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
101	20230911	130310	57	100.00	KOSPI		화학	N	N	N	N	N	2310	25	2	1.09	55589075	24129	28.13	2285	2330	2285	2970	1600	2285	2303.83	0.90	3203	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	953	-9.87	1.50	12	0.06	-234.00	1535.00	3820	20220926	-39.53	2060	20230316	12.14	3570	-35.29	20230518	2060	12.14	20230316	3820	-39.53	20220926	2060	12.14	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
102	20230911	120310	57	100.00	KOSPI		화학	N	N	N	N	N	2320	35	2	1.53	49693745	21588	25.17	2285	2325	2285	2970	1600	2285	2301.92	0.90	2269	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	957	-9.91	1.51	12	0.05	-234.00	1535.00	3820	20220926	-39.27	2060	20230316	12.62	3570	-35.01	20230518	2060	12.62	20230316	3820	-39.27	20220926	2060	12.62	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
103	20230911	110305	57	100.00	KOSPI		화학	N	N	N	N	N	2315	30	2	1.31	42476255	18478	21.55	2285	2315	2285	2970	1600	2285	2298.75	0.90	1003	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	955	-9.89	1.51	12	0.04	-234.00	1535.00	3820	20220926	-39.40	2060	20230316	12.38	3570	-35.15	20230518	2060	12.38	20230316	3820	-39.40	20220926	2060	12.38	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
104	20230911	100306	57	100.00	KOSPI		화학	N	N	N	N	N	2290	5	2	0.22	29280780	12751	14.87	2285	2305	2285	2970	1600	2285	2296.35	0.90	-943	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	945	-9.79	1.49	12	0.03	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
105	20230911	090305	57	100.00	KOSPI		화학	N	N	N	N	N	2290	5	2	0.22	4029050	1755	2.05	2285	2300	2285	2970	1600	2285	2295.75	0.90	-195	2418	2351	2308	2241	2198	2385	2275	206	685	500	1410	5	1	41249152	945	-9.79	1.49	12	0.00	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.92	N	024890	500	206 억	369263	N	N	6	N	N
106	20230908	160310	57	100.00	KOSPI		화학	N	N	N	N	N	2285	0	3	0.00	193757635	84537	72.16	2280	2375	2265	2970	1600	2285	2292.02	0.89	-421	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	943	-9.76	1.49	12	0.20	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.91	N	024890	500	206 억	366357	N	N	6	N	N
107	20230908	150310	57	100.00	KOSPI		화학	N	N	N	N	N	2300	15	2	0.66	176744630	77103	65.82	2280	2375	2265	2970	1600	2285	2292.32	0.89	-1148	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	949	-9.83	1.50	12	0.19	-234.00	1535.00	3820	20220926	-39.79	2060	20230316	11.65	3570	-35.57	20230518	2060	11.65	20230316	3820	-39.79	20220926	2060	11.65	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
108	20230908	140308	57	100.00	KOSPI		화학	N	N	N	N	N	2290	5	2	0.22	129812875	56585	48.30	2280	2375	2265	2970	1600	2285	2294.13	0.89	-3304	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	945	-9.79	1.49	12	0.14	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
109	20230908	130311	57	100.00	KOSPI		화학	N	N	N	N	N	2300	15	2	0.66	119179125	51937	44.34	2280	2375	2265	2970	1600	2285	2294.70	0.89	-1218	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	949	-9.83	1.50	12	0.13	-234.00	1535.00	3820	20220926	-39.79	2060	20230316	11.65	3570	-35.57	20230518	2060	11.65	20230316	3820	-39.79	20220926	2060	11.65	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
110	20230908	120318	57	100.00	KOSPI		화학	N	N	N	N	N	2285	0	3	0.00	112259590	48925	41.76	2280	2375	2265	2970	1600	2285	2294.53	0.89	-998	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	943	-9.76	1.49	12	0.12	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
111	20230908	110312	57	100.00	KOSPI		화학	N	N	N	N	N	2300	15	2	0.66	105767385	46096	39.35	2280	2375	2265	2970	1600	2285	2294.51	0.89	718	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	949	-9.83	1.50	12	0.11	-234.00	1535.00	3820	20220926	-39.79	2060	20230316	11.65	3570	-35.57	20230518	2060	11.65	20230316	3820	-39.79	20220926	2060	11.65	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
112	20230908	100309	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-5	5	-0.22	79663020	34693	29.62	2280	2375	2265	2970	1600	2285	2296.24	0.89	1032	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	940	-9.74	1.49	12	0.08	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
113	20230908	090314	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-5	5	-0.22	4588920	2010	1.72	2280	2290	2280	2970	1600	2285	2282.99	0.89	654	2375	2330	2305	2260	2235	2317	2247	206	685	500	1410	5	1	41249152	940	-9.74	1.49	12	0.00	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.91	N	024890	500	206 억	366357	N	N	10	N	N
114	20230907	160309	57	100.00	KOSPI		화학	N	N	N	N	N	2285	-75	5	-3.18	265423840	115112	163.02	2340	2350	2280	3065	1655	2360	2305.83	0.99	-42023	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	943	-9.76	1.49	12	0.28	-234.00	1535.00	3820	20220926	-40.18	2060	20230316	10.92	3570	-35.99	20230518	2060	10.92	20230316	3820	-40.18	20220926	2060	10.92	20230316	1.95	N	024890	500	206 억	408351	N	N	10	N	N
115	20230907	150309	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-80	5	-3.39	248815285	107857	152.75	2340	2350	2280	3065	1655	2360	2306.90	0.99	-40761	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	940	-9.74	1.49	12	0.26	-234.00	1535.00	3820	20220926	-40.31	2060	20230316	10.68	3570	-36.13	20230518	2060	10.68	20230316	3820	-40.31	20220926	2060	10.68	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
116	20230907	140309	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-70	5	-2.97	219876400	95210	134.84	2340	2350	2280	3065	1655	2360	2309.38	0.99	-32413	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	945	-9.79	1.49	12	0.23	-234.00	1535.00	3820	20220926	-40.05	2060	20230316	11.17	3570	-35.85	20230518	2060	11.17	20230316	3820	-40.05	20220926	2060	11.17	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
117	20230907	130309	57	100.00	KOSPI		화학	N	N	N	N	N	2300	-60	5	-2.54	194642470	84219	119.27	2340	2350	2280	3065	1655	2360	2311.15	0.99	-28716	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	949	-9.83	1.50	12	0.20	-234.00	1535.00	3820	20220926	-39.79	2060	20230316	11.65	3570	-35.57	20230518	2060	11.65	20230316	3820	-39.79	20220926	2060	11.65	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
118	20230907	120311	57	100.00	KOSPI		화학	N	N	N	N	N	2300	-60	5	-2.54	182930090	79137	112.07	2340	2350	2280	3065	1655	2360	2311.56	0.99	-25469	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	949	-9.83	1.50	12	0.19	-234.00	1535.00	3820	20220926	-39.79	2060	20230316	11.65	3570	-35.57	20230518	2060	11.65	20230316	3820	-39.79	20220926	2060	11.65	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
119	20230907	110310	57	100.00	KOSPI		화학	N	N	N	N	N	2305	-55	5	-2.33	165016600	71361	101.06	2340	2350	2280	3065	1655	2360	2312.42	0.99	-24402	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	951	-9.85	1.50	12	0.17	-234.00	1535.00	3820	20220926	-39.66	2060	20230316	11.89	3570	-35.43	20230518	2060	11.89	20230316	3820	-39.66	20220926	2060	11.89	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
120	20230907	100310	57	100.00	KOSPI		화학	N	N	N	N	N	2315	-45	5	-1.91	80372420	34531	48.90	2340	2350	2315	3065	1655	2360	2327.54	0.99	-20382	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	955	-9.89	1.51	12	0.08	-234.00	1535.00	3820	20220926	-39.40	2060	20230316	12.38	3570	-35.15	20230518	2060	12.38	20230316	3820	-39.40	20220926	2060	12.38	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
121	20230907	090312	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-15	5	-0.64	9457575	4050	5.74	2340	2345	2330	3065	1655	2360	2335.20	0.99	-879	2416	2387	2366	2337	2316	2377	2327	206	705	500	1460	5	1	41249152	967	-10.02	1.53	12	0.01	-234.00	1535.00	3820	20220926	-38.61	2060	20230316	13.83	3570	-34.31	20230518	2060	13.83	20230316	3820	-38.61	20220926	2060	13.83	20230316	1.95	N	024890	500	206 억	408351	N	N	14	N	N
122	20230906	160307	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	163240735	69058	63.23	2365	2395	2345	3040	1640	2340	2363.82	1.01	-9987	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	973	-10.09	1.54	12	0.17	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	1.97	N	024890	500	206 억	418579	N	N	14	N	N
123	20230906	150308	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	147440560	62341	57.08	2365	2395	2345	3040	1640	2340	2365.07	1.01	-10311	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	973	-10.09	1.54	12	0.15	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
124	20230906	140310	57	100.00	KOSPI		화학	N	N	N	N	N	2365	25	2	1.07	106510745	44999	41.20	2365	2395	2345	3040	1640	2340	2366.96	1.01	-1274	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	976	-10.11	1.54	12	0.11	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
125	20230906	130309	57	100.00	KOSPI		화학	N	N	N	N	N	2355	15	2	0.64	100470195	42440	38.86	2365	2395	2345	3040	1640	2340	2367.35	1.01	-1554	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	971	-10.06	1.53	12	0.10	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
126	20230906	120311	57	100.00	KOSPI		화학	N	N	N	N	N	2365	25	2	1.07	77666935	32776	30.01	2365	2395	2345	3040	1640	2340	2369.63	1.01	-1927	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	976	-10.11	1.54	12	0.08	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
127	20230906	110310	57	100.00	KOSPI		화학	N	N	N	N	N	2365	25	2	1.07	55979775	23596	21.60	2365	2395	2345	3040	1640	2340	2372.43	1.01	-4138	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	976	-10.11	1.54	12	0.06	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
128	20230906	100304	57	100.00	KOSPI		화학	N	N	N	N	N	2375	35	2	1.50	46186390	19464	17.82	2365	2395	2345	3040	1640	2340	2372.91	1.01	-3635	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	980	-10.15	1.55	12	0.05	-234.00	1535.00	3820	20220926	-37.83	2060	20230316	15.29	3570	-33.47	20230518	2060	15.29	20230316	3820	-37.83	20220926	2060	15.29	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
129	20230906	090305	57	100.00	KOSPI		화학	N	N	N	N	N	2355	15	2	0.64	1070210	453	0.41	2365	2365	2355	3040	1640	2340	2362.49	1.01	-59	2410	2375	2355	2320	2300	2392	2337	206	700	500	1450	5	1	41249152	971	-10.06	1.53	12	0.00	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	1.97	N	024890	500	206 억	418579	N	N	22	N	N
130	20230905	160305	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-20	5	-0.85	254844800	108175	108.00	2335	2390	2335	3065	1655	2360	2355.87	1.00	6207	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	965	-10.00	1.52	12	0.26	-234.00	1535.00	3820	20220926	-38.74	2060	20230316	13.59	3570	-34.45	20230518	2060	13.59	20230316	3820	-38.74	20220926	2060	13.59	20230316	1.92	N	024890	500	206 억	410986	N	N	22	N	N
131	20230905	150314	57	100.00	KOSPI		화학	N	N	N	N	N	2360	0	3	0.00	211211335	89594	89.45	2335	2390	2335	3065	1655	2360	2357.43	1.00	5824	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	973	-10.09	1.54	12	0.22	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
132	20230905	140307	57	100.00	KOSPI		화학	N	N	N	N	N	2380	20	2	0.85	176051900	74680	74.56	2335	2390	2335	3065	1655	2360	2357.42	1.00	7976	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	982	-10.17	1.55	12	0.18	-234.00	1535.00	3820	20220926	-37.70	2060	20230316	15.53	3570	-33.33	20230518	2060	15.53	20230316	3820	-37.70	20220926	2060	15.53	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
133	20230905	130258	57	100.00	KOSPI		화학	N	N	N	N	N	2375	15	2	0.64	158276100	67194	67.08	2335	2390	2335	3065	1655	2360	2355.51	1.00	10061	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	980	-10.15	1.55	12	0.16	-234.00	1535.00	3820	20220926	-37.83	2060	20230316	15.29	3570	-33.47	20230518	2060	15.29	20230316	3820	-37.83	20220926	2060	15.29	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
134	20230905	120306	57	100.00	KOSPI		화학	N	N	N	N	N	2380	20	2	0.85	137021925	58250	58.16	2335	2385	2335	3065	1655	2360	2352.31	1.00	12506	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	982	-10.17	1.55	12	0.14	-234.00	1535.00	3820	20220926	-37.70	2060	20230316	15.53	3570	-33.33	20230518	2060	15.53	20230316	3820	-37.70	20220926	2060	15.53	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
135	20230905	110306	57	100.00	KOSPI		화학	N	N	N	N	N	2370	10	2	0.42	118701235	50519	50.44	2335	2385	2335	3065	1655	2360	2349.64	1.00	13560	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	978	-10.13	1.54	12	0.12	-234.00	1535.00	3820	20220926	-37.96	2060	20230316	15.05	3570	-33.61	20230518	2060	15.05	20230316	3820	-37.96	20220926	2060	15.05	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
136	20230905	100304	57	100.00	KOSPI		화학	N	N	N	N	N	2360	0	3	0.00	98650895	42016	41.95	2335	2385	2335	3065	1655	2360	2347.94	1.00	9853	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	973	-10.09	1.54	12	0.10	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
137	20230905	090259	57	100.00	KOSPI		화학	N	N	N	N	N	2365	5	2	0.21	44873970	19155	19.12	2335	2385	2335	3065	1655	2360	2342.68	1.00	6016	2410	2385	2360	2335	2310	2397	2347	206	705	500	1460	5	1	41249152	976	-10.11	1.54	12	0.05	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	1.92	N	024890	500	206 억	410986	N	N	67	N	N
138	20230904	160302	57	100.00	KOSPI		화학	N	N	N	N	N	2360	-10	5	-0.42	232200880	98472	64.13	2355	2385	2335	3080	1660	2370	2358.02	0.97	6874	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	973	-10.09	1.54	12	0.24	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	2.04	N	024890	500	206 억	402071	N	N	67	N	N
139	20230904	150259	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-5	5	-0.21	208618565	88513	57.65	2355	2385	2335	3080	1660	2370	2356.93	0.97	10117	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	976	-10.11	1.54	12	0.21	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
140	20230904	140259	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-15	5	-0.63	183682095	77939	50.76	2355	2385	2335	3080	1660	2370	2356.74	0.97	12172	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	971	-10.06	1.53	12	0.19	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
141	20230904	130302	57	100.00	KOSPI		화학	N	N	N	N	N	2375	5	2	0.21	145522760	61713	40.19	2355	2385	2335	3080	1660	2370	2358.06	0.97	13059	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	980	-10.15	1.55	12	0.15	-234.00	1535.00	3820	20220926	-37.83	2060	20230316	15.29	3570	-33.47	20230518	2060	15.29	20230316	3820	-37.83	20220926	2060	15.29	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
142	20230904	120258	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-25	5	-1.05	127458985	54066	35.21	2355	2385	2335	3080	1660	2370	2357.47	0.97	14787	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	967	-10.02	1.53	12	0.13	-234.00	1535.00	3820	20220926	-38.61	2060	20230316	13.83	3570	-34.31	20230518	2060	13.83	20230316	3820	-38.61	20220926	2060	13.83	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
143	20230904	110253	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-15	5	-0.63	106086080	44965	29.29	2355	2385	2335	3080	1660	2370	2359.30	0.97	10441	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	971	-10.06	1.53	12	0.11	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
144	20230904	100252	57	100.00	KOSPI		화학	N	N	N	N	N	2350	-20	5	-0.84	86676390	36719	23.92	2355	2385	2335	3080	1660	2370	2360.53	0.97	10009	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	969	-10.04	1.53	12	0.09	-234.00	1535.00	3820	20220926	-38.48	2060	20230316	14.08	3570	-34.17	20230518	2060	14.08	20230316	3820	-38.48	20220926	2060	14.08	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
145	20230904	090258	57	100.00	KOSPI		화학	N	N	N	N	N	2360	-10	5	-0.42	13023520	5529	3.60	2355	2360	2350	3080	1660	2370	2355.49	0.97	-599	2450	2410	2375	2335	2300	2392	2317	206	710	500	1460	5	1	41249152	973	-10.09	1.54	12	0.01	-234.00	1535.00	3820	20220926	-38.22	2060	20230316	14.56	3570	-33.89	20230518	2060	14.56	20230316	3820	-38.22	20220926	2060	14.56	20230316	2.04	N	024890	500	206 억	402071	N	N	1	N	N
146	20230901	160255	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-20	5	-0.84	349272585	147176	37.60	2390	2415	2340	3105	1675	2390	2373.15	1.02	-16666	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	978	-10.13	1.54	12	0.36	-234.00	1535.00	3820	20220926	-37.96	2060	20230316	15.05	3570	-33.61	20230518	2060	15.05	20230316	3820	-37.96	20220926	2060	15.05	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
147	20230901	150259	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-35	5	-1.46	315536070	132855	33.94	2390	2415	2340	3105	1675	2390	2375.02	1.02	-15955	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	971	-10.06	1.53	12	0.32	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
148	20230901	140257	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-35	5	-1.46	270339825	113618	29.03	2390	2415	2355	3105	1675	2390	2379.35	1.02	-9894	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	971	-10.06	1.53	12	0.28	-234.00	1535.00	3820	20220926	-38.35	2060	20230316	14.32	3570	-34.03	20230518	2060	14.32	20230316	3820	-38.35	20220926	2060	14.32	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
149	20230901	130255	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-25	5	-1.05	233993345	98220	25.10	2390	2415	2360	3105	1675	2390	2382.32	1.02	-1182	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	976	-10.11	1.54	12	0.24	-234.00	1535.00	3820	20220926	-38.09	2060	20230316	14.81	3570	-33.75	20230518	2060	14.81	20230316	3820	-38.09	20220926	2060	14.81	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
150	20230901	120256	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-20	5	-0.84	191719465	80330	20.52	2390	2415	2370	3105	1675	2390	2386.64	1.02	322	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	978	-10.13	1.54	12	0.19	-234.00	1535.00	3820	20220926	-37.96	2060	20230316	15.05	3570	-33.61	20230518	2060	15.05	20230316	3820	-37.96	20220926	2060	15.05	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
151	20230901	110255	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	177425325	74311	18.99	2390	2415	2370	3105	1675	2390	2387.60	1.02	4121	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	982	-10.17	1.55	12	0.18	-234.00	1535.00	3820	20220926	-37.70	2060	20230316	15.53	3570	-33.33	20230518	2060	15.53	20230316	3820	-37.70	20220926	2060	15.53	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
152	20230901	100255	57	100.00	KOSPI		화학	N	N	N	N	N	2395	5	2	0.21	145295830	60785	15.53	2390	2415	2375	3105	1675	2390	2390.32	1.02	6028	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	988	-10.24	1.56	12	0.15	-234.00	1535.00	3820	20220926	-37.30	2060	20230316	16.26	3570	-32.91	20230518	2060	16.26	20230316	3820	-37.30	20220926	2060	16.26	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N
153	20230901	090251	57	100.00	KOSPI		화학	N	N	N	N	N	2395	5	2	0.21	12482590	5225	1.33	2390	2395	2380	3105	1675	2390	2388.97	1.02	-4721	2526	2457	2401	2332	2276	2430	2305	206	715	500	1480	5	1	41249152	988	-10.24	1.56	12	0.01	-234.00	1535.00	3820	20220926	-37.30	2060	20230316	16.26	3570	-32.91	20230518	2060	16.26	20230316	3820	-37.30	20220926	2060	16.26	20230316	1.88	N	024890	500	206 억	421749	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History