KissMeData/025860/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7390	190	2	2.64	880202280	121453	70.66	7150	7400	7110	9360	5040	7200	7247.05	4.57	15704	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3671	7.77	0.71	12	0.24	951.00	10451.00	9770	20230206	-24.36	7110	20230927	3.94	9770	-24.36	20230206	7110	3.94	20230927	9770	-24.36	20230206	7110	3.94	20230927	2.18	N	025860	1000	496 억	2271452	N	N	30	N	N
3	20230927	150353	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7360	160	2	2.22	816267340	112800	65.63	7150	7390	7110	9360	5040	7200	7236.41	4.57	13009	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3656	7.74	0.70	12	0.23	951.00	10451.00	9770	20230206	-24.67	7110	20230927	3.52	9770	-24.67	20230206	7110	3.52	20230927	9770	-24.67	20230206	7110	3.52	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
4	20230927	140352	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7300	100	2	1.39	601730250	83591	48.63	7150	7300	7110	9360	5040	7200	7198.51	4.57	5443	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3627	7.68	0.70	12	0.17	951.00	10451.00	9770	20230206	-25.28	7110	20230927	2.67	9770	-25.28	20230206	7110	2.67	20230927	9770	-25.28	20230206	7110	2.67	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
5	20230927	130349	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7250	50	2	0.69	509482550	70899	41.25	7150	7260	7110	9360	5040	7200	7186.03	4.57	3770	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3602	7.62	0.69	12	0.14	951.00	10451.00	9770	20230206	-25.79	7110	20230927	1.97	9770	-25.79	20230206	7110	1.97	20230927	9770	-25.79	20230206	7110	1.97	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
6	20230927	120347	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7230	30	2	0.42	452558100	63021	36.67	7150	7260	7110	9360	5040	7200	7181.07	4.57	3185	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3592	7.60	0.69	12	0.13	951.00	10451.00	9770	20230206	-26.00	7110	20230927	1.69	9770	-26.00	20230206	7110	1.69	20230927	9770	-26.00	20230206	7110	1.69	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
7	20230927	110350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7230	30	2	0.42	413054130	57556	33.49	7150	7260	7110	9360	5040	7200	7176.56	4.57	1645	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3592	7.60	0.69	12	0.12	951.00	10451.00	9770	20230206	-26.00	7110	20230927	1.69	9770	-26.00	20230206	7110	1.69	20230927	9770	-26.00	20230206	7110	1.69	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
8	20230927	100349	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7190	-10	5	-0.14	235673470	32941	19.17	7150	7190	7110	9360	5040	7200	7154.41	4.57	-564	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3572	7.56	0.69	12	0.07	951.00	10451.00	9770	20230206	-26.41	7110	20230927	1.13	9770	-26.41	20230206	7110	1.13	20230927	9770	-26.41	20230206	7110	1.13	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
9	20230927	090355	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7160	-40	5	-0.56	25057810	3501	2.04	7150	7190	7150	9360	5040	7200	7157.33	4.57	-438	7400	7300	7250	7150	7100	7275	7125	497	2160	1000	5180	10	1	49678843	3557	7.53	0.69	12	0.01	951.00	10451.00	9770	20230206	-26.71	7150	20230927	0.14	9770	-26.71	20230206	7150	0.14	20230927	9770	-26.71	20230206	7150	0.14	20230927	2.18	N	025860	1000	496 억	2271452	N	N	155	N	N
10	20230926	160348	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7200	-140	5	-1.91	1235114220	169816	110.02	7330	7350	7200	9540	5140	7340	7273.53	4.61	-19082	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3577	7.57	0.69	12	0.34	951.00	10451.00	9770	20230206	-26.31	7200	20230926	0.00	9770	-26.31	20230206	7200	0.00	20230926	9770	-26.31	20230206	7200	0.00	20230926	2.23	N	025860	1000	496 억	2289889	N	N	155	N	N
11	20230926	150350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7250	-90	5	-1.23	1018217530	139771	90.55	7330	7350	7240	9540	5140	7340	7284.87	4.61	-18853	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3602	7.62	0.69	12	0.28	951.00	10451.00	9770	20230206	-25.79	7240	20230926	0.14	9770	-25.79	20230206	7240	0.14	20230926	9770	-25.79	20230206	7240	0.14	20230926	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
12	20230926	140346	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7250	-90	5	-1.23	912059710	125132	81.07	7330	7350	7240	9540	5140	7340	7288.75	4.61	-18839	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3602	7.62	0.69	12	0.25	951.00	10451.00	9770	20230206	-25.79	7240	20230926	0.14	9770	-25.79	20230206	7240	0.14	20230926	9770	-25.79	20230206	7240	0.14	20230926	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
13	20230926	130346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	670085340	91784	59.46	7330	7350	7260	9540	5140	7340	7300.64	4.61	-18733	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3617	7.66	0.70	12	0.18	951.00	10451.00	9770	20230206	-25.49	7250	20230727	0.41	9770	-25.49	20230206	7250	0.41	20230727	9770	-25.49	20230206	7250	0.41	20230727	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
14	20230926	120349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	574552850	78657	50.96	7330	7350	7270	9540	5140	7340	7304.50	4.61	-18681	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3617	7.66	0.70	12	0.16	951.00	10451.00	9770	20230206	-25.49	7250	20230727	0.41	9770	-25.49	20230206	7250	0.41	20230727	9770	-25.49	20230206	7250	0.41	20230727	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
15	20230926	110348	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	-50	5	-0.68	455014730	62234	40.32	7330	7350	7280	9540	5140	7340	7311.32	4.61	-14444	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3622	7.67	0.70	12	0.13	951.00	10451.00	9770	20230206	-25.38	7250	20230727	0.55	9770	-25.38	20230206	7250	0.55	20230727	9770	-25.38	20230206	7250	0.55	20230727	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
16	20230926	100347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	-30	5	-0.41	339272960	46361	30.04	7330	7350	7290	9540	5140	7340	7318.03	4.61	-10280	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3632	7.69	0.70	12	0.09	951.00	10451.00	9770	20230206	-25.18	7250	20230727	0.83	9770	-25.18	20230206	7250	0.83	20230727	9770	-25.18	20230206	7250	0.83	20230727	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
17	20230926	090347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	10	2	0.14	30955020	4225	2.74	7330	7350	7310	9540	5140	7340	7326.37	4.61	-29	7520	7430	7380	7290	7240	7405	7265	497	2200	1000	5280	10	1	49678843	3651	7.73	0.70	12	0.01	951.00	10451.00	9770	20230206	-24.77	7250	20230727	1.38	9770	-24.77	20230206	7250	1.38	20230727	9770	-24.77	20230206	7250	1.38	20230727	2.23	N	025860	1000	496 억	2289889	N	N	13	N	N
18	20230925	160347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7340	-90	5	-1.21	1094244070	148594	105.04	7360	7470	7330	9650	5210	7430	7363.96	4.65	-21572	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3646	7.72	0.70	12	0.30	951.00	10451.00	9770	20230206	-24.87	7250	20230727	1.24	9770	-24.87	20230206	7250	1.24	20230727	9770	-24.87	20230206	7250	1.24	20230727	2.24	N	025860	1000	496 억	2311868	N	N	13	N	N
19	20230925	150350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-80	5	-1.08	947795260	128645	90.93	7360	7470	7330	9650	5210	7430	7367.48	4.65	-18552	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3651	7.73	0.70	12	0.26	951.00	10451.00	9770	20230206	-24.77	7250	20230727	1.38	9770	-24.77	20230206	7250	1.38	20230727	9770	-24.77	20230206	7250	1.38	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
20	20230925	140343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-70	5	-0.94	796720320	108076	76.39	7360	7470	7340	9650	5210	7430	7371.80	4.65	-13063	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3656	7.74	0.70	12	0.22	951.00	10451.00	9770	20230206	-24.67	7250	20230727	1.52	9770	-24.67	20230206	7250	1.52	20230727	9770	-24.67	20230206	7250	1.52	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
21	20230925	130344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-70	5	-0.94	630964820	85521	60.45	7360	7470	7350	9650	5210	7430	7377.83	4.65	-10629	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3656	7.74	0.70	12	0.17	951.00	10451.00	9770	20230206	-24.67	7250	20230727	1.52	9770	-24.67	20230206	7250	1.52	20230727	9770	-24.67	20230206	7250	1.52	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
22	20230925	120349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7360	-70	5	-0.94	515633680	69847	49.37	7360	7470	7350	9650	5210	7430	7382.26	4.65	-7686	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3656	7.74	0.70	12	0.14	951.00	10451.00	9770	20230206	-24.67	7250	20230727	1.52	9770	-24.67	20230206	7250	1.52	20230727	9770	-24.67	20230206	7250	1.52	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
23	20230925	110344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	-80	5	-1.08	426387080	57716	40.80	7360	7470	7350	9650	5210	7430	7387.60	4.65	-5745	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3651	7.73	0.70	12	0.12	951.00	10451.00	9770	20230206	-24.77	7250	20230727	1.38	9770	-24.77	20230206	7250	1.38	20230727	9770	-24.77	20230206	7250	1.38	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
24	20230925	100346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7380	-50	5	-0.67	256884210	34691	24.52	7360	7470	7360	9650	5210	7430	7404.85	4.65	-1456	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3666	7.76	0.71	12	0.07	951.00	10451.00	9770	20230206	-24.46	7250	20230727	1.79	9770	-24.46	20230206	7250	1.79	20230727	9770	-24.46	20230206	7250	1.79	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
25	20230925	090346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-30	5	-0.40	65834960	8922	6.31	7360	7430	7360	9650	5210	7430	7378.37	4.65	2724	7636	7532	7446	7342	7256	7585	7395	497	2220	1000	5340	10	1	49678843	3676	7.78	0.71	12	0.02	951.00	10451.00	9770	20230206	-24.26	7250	20230727	2.07	9770	-24.26	20230206	7250	2.07	20230727	9770	-24.26	20230206	7250	2.07	20230727	2.24	N	025860	1000	496 억	2311868	N	N	2	N	N
26	20230922	160357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7430	-70	5	-0.93	1027441850	137605	50.62	7390	7550	7360	9750	5250	7500	7466.68	4.65	-1023	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3691	7.81	0.71	12	0.28	951.00	10451.00	10100	20220923	-26.44	7250	20230727	2.48	9770	-23.95	20230206	7250	2.48	20230727	10100	-26.44	20220923	7250	2.48	20230727	2.29	N	025860	1000	496 억	2310722	N	N	2	N	N
27	20230922	150354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-30	5	-0.40	933731790	125008	45.99	7390	7550	7360	9750	5250	7500	7469.38	4.65	-1127	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3711	7.85	0.71	12	0.25	951.00	10451.00	10100	20220923	-26.04	7250	20230727	3.03	9770	-23.54	20230206	7250	3.03	20230727	10100	-26.04	20220923	7250	3.03	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
28	20230922	140355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7470	-30	5	-0.40	795032440	106436	39.16	7390	7550	7360	9750	5250	7500	7469.58	4.65	931	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3711	7.85	0.71	12	0.21	951.00	10451.00	10100	20220923	-26.04	7250	20230727	3.03	9770	-23.54	20230206	7250	3.03	20230727	10100	-26.04	20220923	7250	3.03	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
29	20230922	130335	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	20	2	0.27	679245500	91006	33.48	7390	7550	7360	9750	5250	7500	7463.74	4.65	7697	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3736	7.91	0.72	12	0.18	951.00	10451.00	10100	20220923	-25.54	7250	20230727	3.72	9770	-23.03	20230206	7250	3.72	20230727	10100	-25.54	20220923	7250	3.72	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
30	20230922	120333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	0	3	0.00	639450180	85709	31.53	7390	7550	7360	9750	5250	7500	7460.71	4.65	7712	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3726	7.89	0.72	12	0.17	951.00	10451.00	10100	20220923	-25.74	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10100	-25.74	20220923	7250	3.45	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
31	20230922	110332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	30	2	0.40	584788720	78443	28.86	7390	7550	7360	9750	5250	7500	7454.95	4.65	9290	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3741	7.92	0.72	12	0.16	951.00	10451.00	10100	20220923	-25.45	7250	20230727	3.86	9770	-22.93	20230206	7250	3.86	20230727	10100	-25.45	20220923	7250	3.86	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
32	20230922	100333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7460	-40	5	-0.53	314597110	42359	15.58	7390	7520	7360	9750	5250	7500	7426.92	4.65	-1344	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3706	7.84	0.71	12	0.09	951.00	10451.00	10100	20220923	-26.14	7250	20230727	2.90	9770	-23.64	20230206	7250	2.90	20230727	10100	-26.14	20220923	7250	2.90	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
33	20230922	090328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7440	-60	5	-0.80	65326920	8833	3.25	7390	7490	7390	9750	5250	7500	7395.77	4.65	-1028	7746	7622	7556	7432	7366	7590	7400	497	2250	1000	5400	10	1	49678843	3696	7.82	0.71	12	0.02	951.00	10451.00	10100	20220923	-26.34	7250	20230727	2.62	9770	-23.85	20230206	7250	2.62	20230727	10100	-26.34	20220923	7250	2.62	20230727	2.29	N	025860	1000	496 억	2310722	N	N	0	N	N
34	20230921	160335	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-190	5	-2.47	2032655360	269238	177.45	7660	7680	7490	9990	5390	7690	7549.73	4.83	-90596	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3726	7.89	0.72	12	0.54	951.00	10451.00	10100	20220923	-25.74	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10100	-25.74	20220923	7250	3.45	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
35	20230921	150329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-190	5	-2.47	1865321190	246925	162.74	7660	7680	7490	9990	5390	7690	7554.00	4.83	-88964	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3726	7.89	0.72	12	0.50	951.00	10451.00	10100	20220923	-25.74	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10100	-25.74	20220923	7250	3.45	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
36	20230921	140331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	-170	5	-2.21	1549880910	204903	135.05	7660	7680	7510	9990	5390	7690	7563.75	4.83	-71170	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3736	7.91	0.72	12	0.41	951.00	10451.00	10100	20220923	-25.54	7250	20230727	3.72	9770	-23.03	20230206	7250	3.72	20230727	10100	-25.54	20220923	7250	3.72	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
37	20230921	130328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7530	-160	5	-2.08	1405046180	185668	122.37	7660	7680	7510	9990	5390	7690	7567.28	4.83	-64823	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3741	7.92	0.72	12	0.37	951.00	10451.00	10100	20220923	-25.45	7250	20230727	3.86	9770	-22.93	20230206	7250	3.86	20230727	10100	-25.45	20220923	7250	3.86	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
38	20230921	120327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	-130	5	-1.69	927051840	122263	80.58	7660	7680	7550	9990	5390	7690	7582.12	4.83	-38037	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3756	7.95	0.72	12	0.25	951.00	10451.00	10100	20220923	-25.15	7250	20230727	4.28	9770	-22.62	20230206	7250	4.28	20230727	10100	-25.15	20220923	7250	4.28	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
39	20230921	110334	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	-120	5	-1.56	768219530	101255	66.74	7660	7680	7550	9990	5390	7690	7586.61	4.83	-24833	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3761	7.96	0.72	12	0.20	951.00	10451.00	10100	20220923	-25.05	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	10100	-25.05	20220923	7250	4.41	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
40	20230921	100328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7580	-110	5	-1.43	363094920	47703	31.44	7660	7680	7570	9990	5390	7690	7610.97	4.83	-11394	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3766	7.97	0.73	12	0.10	951.00	10451.00	10100	20220923	-24.95	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	10100	-24.95	20220923	7250	4.55	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
41	20230921	090334	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7620	-70	5	-0.91	30984800	4054	2.67	7660	7660	7620	9990	5390	7690	7638.37	4.83	-902	7803	7746	7683	7626	7563	7775	7655	497	2300	1000	5530	10	1	49678843	3786	8.01	0.73	12	0.01	951.00	10451.00	10100	20220923	-24.55	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	10100	-24.55	20220923	7250	5.10	20230727	2.34	N	025860	1000	496 억	2400924	N	N	9	N	N
42	20230920	160333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	-10	5	-0.13	1153446370	150224	63.16	7680	7740	7620	10010	5390	7700	7678.17	4.83	608	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3820	8.09	0.74	12	0.30	951.00	10451.00	10100	20220923	-23.86	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	10100	-23.86	20220923	7250	6.07	20230727	2.31	N	025860	1000	496 억	2399321	N	N	9	N	N
43	20230920	150324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	-40	5	-0.52	1059115760	137922	57.99	7680	7740	7620	10010	5390	7700	7679.09	4.83	-1085	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3805	8.05	0.73	12	0.28	951.00	10451.00	10100	20220923	-24.16	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	10100	-24.16	20220923	7250	5.66	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
44	20230920	140327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	-10	5	-0.13	875318110	113957	47.91	7680	7740	7620	10010	5390	7700	7681.13	4.83	-1029	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3820	8.09	0.74	12	0.23	951.00	10451.00	10100	20220923	-23.86	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	10100	-23.86	20220923	7250	6.07	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
45	20230920	130327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	0	3	0.00	807003530	105079	44.18	7680	7740	7620	10010	5390	7700	7679.97	4.83	1964	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3825	8.10	0.74	12	0.21	951.00	10451.00	10100	20220923	-23.76	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	10100	-23.76	20220923	7250	6.21	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
46	20230920	120326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7680	-20	5	-0.26	719000890	93657	39.38	7680	7730	7620	10010	5390	7700	7676.96	4.83	-132	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3815	8.08	0.73	12	0.19	951.00	10451.00	10100	20220923	-23.96	7250	20230727	5.93	9770	-21.39	20230206	7250	5.93	20230727	10100	-23.96	20220923	7250	5.93	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
47	20230920	110330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-60	5	-0.78	653375480	85104	35.78	7680	7730	7620	10010	5390	7700	7677.38	4.83	2813	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3795	8.03	0.73	12	0.17	951.00	10451.00	10100	20220923	-24.36	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	10100	-24.36	20220923	7250	5.38	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
48	20230920	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	-30	5	-0.39	366059310	47529	19.98	7680	7730	7670	10010	5390	7700	7701.81	4.83	2001	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3810	8.07	0.73	12	0.10	951.00	10451.00	10100	20220923	-24.06	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	10100	-24.06	20220923	7250	5.79	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
49	20230920	090327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7710	10	2	0.13	24106280	3138	1.32	7680	7710	7680	10010	5390	7700	7682.05	4.83	61	7906	7802	7736	7632	7566	7770	7600	497	2310	1000	5540	10	1	49678843	3830	8.11	0.74	12	0.01	951.00	10451.00	10100	20220923	-23.66	7250	20230727	6.34	9770	-21.08	20230206	7250	6.34	20230727	10100	-23.66	20220923	7250	6.34	20230727	2.31	N	025860	1000	496 억	2399321	N	N	0	N	N
50	20230919	160325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	-100	5	-1.28	1820346100	236238	83.75	7840	7840	7670	10140	5460	7800	7705.09	4.79	20825	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3825	8.10	0.74	12	0.48	951.00	10451.00	10100	20220923	-23.76	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	10100	-23.76	20220923	7250	6.21	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
51	20230919	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7720	-80	5	-1.03	1765030250	229060	81.21	7840	7840	7670	10140	5460	7800	7705.04	4.79	20580	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3835	8.12	0.74	12	0.46	951.00	10451.00	10100	20220923	-23.56	7250	20230727	6.48	9770	-20.98	20230206	7250	6.48	20230727	10100	-23.56	20220923	7250	6.48	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
52	20230919	140321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	-110	5	-1.41	1490217940	193342	68.55	7840	7840	7670	10140	5460	7800	7707.10	4.79	18201	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3820	8.09	0.74	12	0.39	951.00	10451.00	10100	20220923	-23.86	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	10100	-23.86	20220923	7250	6.07	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
53	20230919	130320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7710	-90	5	-1.15	1376196300	178521	63.29	7840	7840	7670	10140	5460	7800	7708.26	4.79	17515	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3830	8.11	0.74	12	0.36	951.00	10451.00	10100	20220923	-23.66	7250	20230727	6.34	9770	-21.08	20230206	7250	6.34	20230727	10100	-23.66	20220923	7250	6.34	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
54	20230919	120329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7680	-120	5	-1.54	1245868920	161594	57.29	7840	7840	7670	10140	5460	7800	7709.20	4.79	17274	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3815	8.08	0.73	12	0.33	951.00	10451.00	10100	20220923	-23.96	7250	20230727	5.93	9770	-21.39	20230206	7250	5.93	20230727	10100	-23.96	20220923	7250	5.93	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
55	20230919	110331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7730	-70	5	-0.90	1024138990	132766	47.07	7840	7840	7670	10140	5460	7800	7713.08	4.79	12183	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3840	8.13	0.74	12	0.27	951.00	10451.00	10100	20220923	-23.47	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	10100	-23.47	20220923	7250	6.62	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
56	20230919	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7680	-120	5	-1.54	711524460	92128	32.66	7840	7840	7670	10140	5460	7800	7722.20	4.79	2971	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3815	8.08	0.73	12	0.19	951.00	10451.00	10100	20220923	-23.96	7250	20230727	5.93	9770	-21.39	20230206	7250	5.93	20230727	10100	-23.96	20220923	7250	5.93	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
57	20230919	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	-20	5	-0.26	43691000	5600	1.99	7840	7840	7780	10140	5460	7800	7802.50	4.79	-905	8120	7960	7870	7710	7620	7915	7665	497	2340	1000	5610	10	1	49678843	3865	8.18	0.74	12	0.01	951.00	10451.00	10100	20220923	-22.97	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	10100	-22.97	20220923	7250	7.31	20230727	2.33	N	025860	1000	496 억	2379247	N	N	1	N	N
58	20230918	160328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7800	-80	5	-1.02	2190007780	277540	66.35	7890	8030	7780	10240	5520	7880	7890.81	4.80	-5034	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3875	8.20	0.75	12	0.56	951.00	10451.00	10100	20220923	-22.77	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	10100	-22.77	20220923	7250	7.59	20230727	2.35	N	025860	1000	496 억	2384204	N	N	1	N	N
59	20230918	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7830	-50	5	-0.63	2080790850	263547	63.00	7890	8030	7780	10240	5520	7880	7895.34	4.80	-5514	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3890	8.23	0.75	12	0.53	951.00	10451.00	10100	20220923	-22.48	7250	20230727	8.00	9770	-19.86	20230206	7250	8.00	20230727	10100	-22.48	20220923	7250	8.00	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
60	20230918	140331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7810	-70	5	-0.89	1910498230	241772	57.80	7890	8030	7780	10240	5520	7880	7902.08	4.80	-2354	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3880	8.21	0.75	12	0.49	951.00	10451.00	10100	20220923	-22.67	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	10100	-22.67	20220923	7250	7.72	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
61	20230918	130324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7800	-80	5	-1.02	1780955810	225172	53.83	7890	8030	7780	10240	5520	7880	7909.33	4.80	-3302	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3875	8.20	0.75	12	0.45	951.00	10451.00	10100	20220923	-22.77	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	10100	-22.77	20220923	7250	7.59	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
62	20230918	120328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7810	-70	5	-0.89	1627253750	205460	49.12	7890	8030	7790	10240	5520	7880	7920.07	4.80	-5941	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3880	8.21	0.75	12	0.41	951.00	10451.00	10100	20220923	-22.67	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	10100	-22.67	20220923	7250	7.72	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
63	20230918	110327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7850	-30	5	-0.38	1412849580	178064	42.57	7890	8030	7830	10240	5520	7880	7934.54	4.80	-6003	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3900	8.25	0.75	12	0.36	951.00	10451.00	10100	20220923	-22.28	7250	20230727	8.28	9770	-19.65	20230206	7250	8.28	20230727	10100	-22.28	20220923	7250	8.28	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
64	20230918	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7930	50	2	0.63	970389940	121828	29.12	7890	8030	7880	10240	5520	7880	7965.32	4.80	-1878	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3940	8.34	0.76	12	0.25	951.00	10451.00	10100	20220923	-21.49	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	10100	-21.49	20220923	7250	9.38	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
65	20230918	090318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	80	2	1.02	158133380	19925	4.76	7890	8000	7890	10240	5520	7880	7936.74	4.80	4373	8093	7986	7933	7826	7773	7960	7800	497	2360	1000	5670	10	1	49678843	3954	8.37	0.76	12	0.04	951.00	10451.00	10100	20220923	-21.19	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10100	-21.19	20220923	7250	9.79	20230727	2.35	N	025860	1000	496 억	2384204	N	N	2	N	N
66	20230915	160325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7880	-80	5	-1.01	3272412290	411765	101.82	7940	8040	7880	10340	5580	7960	7948.16	4.81	-4537	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3915	8.29	0.75	12	0.83	951.00	10451.00	10100	20220923	-21.98	7250	20230727	8.69	9770	-19.34	20230206	7250	8.69	20230727	10400	-24.23	20220915	7250	8.69	20230727	2.40	N	025860	1000	496 억	2389670	N	N	2	N	N
67	20230915	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	0	3	0.00	2763531140	347283	85.88	7940	8040	7880	10340	5580	7960	7957.57	4.81	33237	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3954	8.37	0.76	12	0.70	951.00	10451.00	10100	20220923	-21.19	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10400	-23.46	20220915	7250	9.79	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
68	20230915	140322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	0	3	0.00	2552529250	320778	79.32	7940	8040	7880	10340	5580	7960	7957.31	4.81	34703	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3954	8.37	0.76	12	0.65	951.00	10451.00	10100	20220923	-21.19	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10400	-23.46	20220915	7250	9.79	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
69	20230915	130321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7970	10	2	0.13	2340128960	294077	72.72	7940	8040	7880	10340	5580	7960	7957.54	4.81	34321	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3959	8.38	0.76	12	0.59	951.00	10451.00	10100	20220923	-21.09	7250	20230727	9.93	9770	-18.42	20230206	7250	9.93	20230727	10400	-23.37	20220915	7250	9.93	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
70	20230915	120324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7980	20	2	0.25	1720507100	216599	53.56	7940	8010	7880	10340	5580	7960	7943.26	4.81	53168	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3964	8.39	0.76	12	0.44	951.00	10451.00	10100	20220923	-20.99	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	10400	-23.27	20220915	7250	10.07	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
71	20230915	110325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7940	-20	5	-0.25	1218258480	153588	37.98	7940	8000	7880	10340	5580	7960	7931.94	4.81	31087	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3945	8.35	0.76	12	0.31	951.00	10451.00	10100	20220923	-21.39	7250	20230727	9.52	9770	-18.73	20230206	7250	9.52	20230727	10400	-23.65	20220915	7250	9.52	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
72	20230915	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	0	3	0.00	889178160	112112	27.72	7940	8000	7880	10340	5580	7960	7931.08	4.81	20905	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3954	8.37	0.76	12	0.23	951.00	10451.00	10100	20220923	-21.19	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10400	-23.46	20220915	7250	9.79	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
73	20230915	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	0	3	0.00	345253990	43632	10.79	7940	7960	7900	10340	5580	7960	7912.54	4.81	13473	8100	8030	7920	7850	7740	8065	7885	497	2380	1000	5730	10	1	49678843	3954	8.37	0.76	12	0.09	951.00	10451.00	10100	20220923	-21.19	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10400	-23.46	20220915	7250	9.79	20230727	2.40	N	025860	1000	496 억	2389670	N	N	76	N	N
74	20230914	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	50	2	0.63	3105031570	393099	12.10	7840	7990	7810	10280	5540	7910	7898.75	4.66	76358	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3954	8.37	0.76	12	0.79	951.00	10451.00	10400	20220915	-23.46	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	10400	-23.46	20220915	7250	9.79	20230727	2.38	N	025860	1000	496 억	2312662	N	N	76	N	N
75	20230914	150318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7920	10	2	0.13	2898068300	367021	11.29	7840	7990	7810	10280	5540	7910	7896.12	4.66	65556	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3935	8.33	0.76	12	0.74	951.00	10451.00	10400	20220915	-23.85	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	10400	-23.85	20220915	7250	9.24	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
76	20230914	140318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7920	10	2	0.13	2603263500	329837	10.15	7840	7990	7810	10280	5540	7910	7892.48	4.66	57829	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3935	8.33	0.76	12	0.66	951.00	10451.00	10400	20220915	-23.85	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	10400	-23.85	20220915	7250	9.24	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
77	20230914	130316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7940	30	2	0.38	2453806070	310967	9.57	7840	7990	7810	10280	5540	7910	7890.77	4.66	55335	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3945	8.35	0.76	12	0.63	951.00	10451.00	10400	20220915	-23.65	7250	20230727	9.52	9770	-18.73	20230206	7250	9.52	20230727	10400	-23.65	20220915	7250	9.52	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
78	20230914	120322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7880	-30	5	-0.38	2300466970	291553	8.97	7840	7990	7810	10280	5540	7910	7890.26	4.66	52717	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3915	8.29	0.75	12	0.59	951.00	10451.00	10400	20220915	-24.23	7250	20230727	8.69	9770	-19.34	20230206	7250	8.69	20230727	10400	-24.23	20220915	7250	8.69	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
79	20230914	110320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7930	20	2	0.25	2101868470	266400	8.20	7840	7990	7810	10280	5540	7910	7889.76	4.66	42514	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3940	8.34	0.76	12	0.54	951.00	10451.00	10400	20220915	-23.75	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	10400	-23.75	20220915	7250	9.38	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
80	20230914	100315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7940	30	2	0.38	1585739780	200851	6.18	7840	7990	7810	10280	5540	7910	7894.97	4.66	28600	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3945	8.35	0.76	12	0.40	951.00	10451.00	10400	20220915	-23.65	7250	20230727	9.52	9770	-18.73	20230206	7250	9.52	20230727	10400	-23.65	20220915	7250	9.52	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
81	20230914	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7930	20	2	0.25	234420740	29690	0.91	7840	7970	7840	10280	5540	7910	7894.65	4.66	288	9003	8456	8013	7466	7023	8730	7740	497	2370	1000	5690	10	1	49678843	3940	8.34	0.76	12	0.06	951.00	10451.00	10400	20220915	-23.75	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	10400	-23.75	20220915	7250	9.38	20230727	2.38	N	025860	1000	496 억	2312662	N	N	0	N	N
82	20230913	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7910	330	2	4.35	26271345800	3227843	662.52	7580	8560	7570	9850	5310	7580	8139.28	4.48	85285	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3930	8.32	0.76	12	6.50	951.00	10451.00	10400	20220915	-23.94	7250	20230727	9.10	9770	-19.04	20230206	7250	9.10	20230727	10400	-23.94	20220915	7250	9.10	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
83	20230913	150317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7930	350	2	4.62	25813311100	3169983	650.65	7580	8560	7570	9850	5310	7580	8143.08	4.48	83022	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3940	8.34	0.76	12	6.38	951.00	10451.00	10400	20220915	-23.75	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	10400	-23.75	20220915	7250	9.38	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
84	20230913	140321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7950	370	2	4.88	24820672110	3044734	624.94	7580	8560	7570	9850	5310	7580	8152.04	4.48	65476	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3949	8.36	0.76	12	6.13	951.00	10451.00	10400	20220915	-23.56	7250	20230727	9.66	9770	-18.63	20230206	7250	9.66	20230727	10400	-23.56	20220915	7250	9.66	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
85	20230913	130314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7990	410	2	5.41	24133013390	2958804	607.30	7580	8560	7570	9850	5310	7580	8156.38	4.48	52248	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3969	8.40	0.76	12	5.96	951.00	10451.00	10400	20220915	-23.17	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	10400	-23.17	20220915	7250	10.21	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
86	20230913	120322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8050	470	2	6.20	23141599800	2835516	582.00	7580	8560	7570	9850	5310	7580	8161.38	4.48	47205	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3999	8.46	0.77	12	5.71	951.00	10451.00	10400	20220915	-22.60	7250	20230727	11.03	9770	-17.60	20230206	7250	11.03	20230727	10400	-22.60	20220915	7250	11.03	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
87	20230913	110318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	530	2	6.99	21162907100	2592444	532.11	7580	8560	7570	9850	5310	7580	8163.35	4.48	29023	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	4029	8.53	0.78	12	5.22	951.00	10451.00	10400	20220915	-22.02	7250	20230727	11.86	9770	-16.99	20230206	7250	11.86	20230727	10400	-22.02	20220915	7250	11.86	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
88	20230913	100317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7940	360	2	4.75	17054446990	2086113	428.18	7580	8560	7570	9850	5310	7580	8175.28	4.48	-1590	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3945	8.35	0.76	12	4.20	951.00	10451.00	10400	20220915	-23.65	7250	20230727	9.52	9770	-18.73	20230206	7250	9.52	20230727	10400	-23.65	20220915	7250	9.52	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
89	20230913	090315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	90	2	1.19	295511670	38746	7.95	7580	7710	7570	9850	5310	7580	7627.14	4.48	963	7873	7726	7633	7486	7393	7680	7440	497	2270	1000	5450	10	1	49678843	3810	8.07	0.73	12	0.08	951.00	10451.00	10400	20220915	-26.25	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	10400	-26.25	20220915	7250	5.79	20230727	2.29	N	025860	1000	496 억	2226770	N	N	4	N	N
90	20230912	160313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7580	-130	5	-1.69	3611470420	473395	36.06	7710	7780	7540	10020	5400	7710	7628.94	4.46	10112	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3766	7.97	0.73	12	0.95	951.00	10451.00	10400	20220915	-27.12	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	10400	-27.12	20220915	7250	4.55	20230727	1.81	N	025860	1000	496 억	2216947	N	N	4	N	N
91	20230912	150318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	-150	5	-1.95	3275865600	429063	32.69	7710	7780	7540	10020	5400	7710	7634.85	4.46	3919	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3756	7.95	0.72	12	0.86	951.00	10451.00	10400	20220915	-27.31	7250	20230727	4.28	9770	-22.62	20230206	7250	4.28	20230727	10400	-27.31	20220915	7250	4.28	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
92	20230912	140316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	-140	5	-1.82	2749181620	359383	27.38	7710	7780	7560	10020	5400	7710	7649.65	4.46	1057	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3761	7.96	0.72	12	0.72	951.00	10451.00	10400	20220915	-27.21	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	10400	-27.21	20220915	7250	4.41	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
93	20230912	130314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7610	-100	5	-1.30	2436987040	318240	24.24	7710	7780	7580	10020	5400	7710	7657.63	4.46	4020	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3781	8.00	0.73	12	0.64	951.00	10451.00	10400	20220915	-26.83	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	10400	-26.83	20220915	7250	4.97	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
94	20230912	120309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7620	-90	5	-1.17	2126480000	277403	21.13	7710	7780	7600	10020	5400	7710	7665.60	4.46	-420	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3786	8.01	0.73	12	0.56	951.00	10451.00	10400	20220915	-26.73	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	10400	-26.73	20220915	7250	5.10	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
95	20230912	110312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7630	-80	5	-1.04	1807333080	235470	17.94	7710	7780	7610	10020	5400	7710	7675.36	4.46	-675	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3790	8.02	0.73	12	0.47	951.00	10451.00	10400	20220915	-26.63	7250	20230727	5.24	9770	-21.90	20230206	7250	5.24	20230727	10400	-26.63	20220915	7250	5.24	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
96	20230912	100313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-70	5	-0.91	1153746770	149698	11.40	7710	7780	7630	10020	5400	7710	7707.15	4.46	-748	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3795	8.03	0.73	12	0.30	951.00	10451.00	10400	20220915	-26.54	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	10400	-26.54	20220915	7250	5.38	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
97	20230912	090317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	-10	5	-0.13	151227340	19612	1.49	7710	7780	7700	10020	5400	7710	7710.98	4.46	-816	8463	8086	7893	7516	7323	7990	7420	497	2310	1000	5550	10	1	49678843	3825	8.10	0.74	12	0.04	951.00	10451.00	10400	20220915	-25.96	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	10400	-25.96	20220915	7250	6.21	20230727	1.81	N	025860	1000	496 억	2216947	N	N	5	N	N
98	20230911	160309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7710	-370	5	-4.58	10202155040	1297011	13.11	8100	8270	7700	10500	5660	8080	7864.75	4.45	-11093	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3830	8.11	0.74	12	2.61	951.00	10451.00	10400	20220915	-25.87	7250	20230727	6.34	9770	-21.08	20230206	7250	6.34	20230727	10400	-25.87	20220915	7250	6.34	20230727	1.84	N	025860	1000	496 억	2208785	N	N	5	N	N
99	20230911	150317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	-340	5	-4.21	9755906440	1239196	12.52	8100	8270	7700	10500	5660	8080	7871.56	4.45	-16201	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3845	8.14	0.74	12	2.49	951.00	10451.00	10400	20220915	-25.58	7250	20230727	6.76	9770	-20.78	20230206	7250	6.76	20230727	10400	-25.58	20220915	7250	6.76	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
100	20230911	140317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	-300	5	-3.71	8554074280	1083857	10.95	8100	8270	7730	10500	5660	8080	7891.00	4.45	-7484	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3865	8.18	0.74	12	2.18	951.00	10451.00	10400	20220915	-25.19	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	10400	-25.19	20220915	7250	7.31	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
101	20230911	130313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7810	-270	5	-3.34	8031617800	1016691	10.27	8100	8270	7730	10500	5660	8080	7898.47	4.45	-3590	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3880	8.21	0.75	12	2.05	951.00	10451.00	10400	20220915	-24.90	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	10400	-24.90	20220915	7250	7.72	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
102	20230911	120314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	-300	5	-3.71	7583402500	959204	9.69	8100	8270	7730	10500	5660	8080	7904.61	4.45	-11479	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3865	8.18	0.74	12	1.93	951.00	10451.00	10400	20220915	-25.19	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	10400	-25.19	20220915	7250	7.31	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
103	20230911	110308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7780	-300	5	-3.71	7127673570	900567	9.10	8100	8270	7730	10500	5660	8080	7913.32	4.45	-8378	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3865	8.18	0.74	12	1.81	951.00	10451.00	10400	20220915	-25.19	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	10400	-25.19	20220915	7250	7.31	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
104	20230911	100309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7750	-330	5	-4.08	6323550820	796858	8.05	8100	8270	7730	10500	5660	8080	7934.29	4.45	-16151	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	3850	8.15	0.74	12	1.60	951.00	10451.00	10400	20220915	-25.48	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	10400	-25.48	20220915	7250	6.90	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
105	20230911	090308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	110	2	1.36	1148286330	141546	1.43	8100	8210	8020	10500	5660	8080	8114.20	4.45	9757	9793	8936	8503	7646	7213	8720	7430	497	2420	1000	5810	10	1	49678843	4069	8.61	0.78	12	0.28	951.00	10451.00	10400	20220915	-21.25	7250	20230727	12.97	9770	-16.17	20230206	7250	12.97	20230727	10400	-21.25	20220915	7250	12.97	20230727	1.84	N	025860	1000	496 억	2208785	N	N	3	N	N
106	20230908	160313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	670	2	9.04	86149910140	9811622	5714.80	9080	9360	8070	9630	5190	7410	8780.99	4.58	-80484	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4014	8.50	0.77	12	19.75	951.00	10451.00	10400	20220915	-22.31	7250	20230727	11.45	9770	-17.30	20230206	7250	11.45	20230727	10400	-22.31	20220915	7250	11.45	20230727	1.87	N	025860	1000	496 억	2277631	N	N	3	N	N
107	20230908	150313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8150	740	2	9.99	83789603970	9521939	5546.07	9080	9360	8110	9630	5190	7410	8799.64	4.58	-92105	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4049	8.57	0.78	12	19.17	951.00	10451.00	10400	20220915	-21.63	7250	20230727	12.41	9770	-16.58	20230206	7250	12.41	20230727	10400	-21.63	20220915	7250	12.41	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
108	20230908	140311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8570	1160	2	15.65	77599087570	8776722	5112.02	9080	9360	8300	9630	5190	7410	8841.47	4.58	-71664	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4257	9.01	0.82	12	17.67	951.00	10451.00	10400	20220915	-17.60	7250	20230727	18.21	9770	-12.28	20230206	7250	18.21	20230727	10400	-17.60	20220915	7250	18.21	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
109	20230908	130315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8390	980	2	13.23	70223510610	7917237	4611.41	9080	9360	8300	9630	5190	7410	8869.70	4.58	-8980	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4168	8.82	0.80	12	15.94	951.00	10451.00	10400	20220915	-19.33	7250	20230727	15.72	9770	-14.12	20230206	7250	15.72	20230727	10400	-19.33	20220915	7250	15.72	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
110	20230908	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8820	1410	2	19.03	60712802090	6806201	3964.28	9080	9360	8530	9630	5190	7410	8920.22	4.58	-17676	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4382	9.27	0.84	12	13.70	951.00	10451.00	10400	20220915	-15.19	7250	20230727	21.66	9770	-9.72	20230206	7250	21.66	20230727	10400	-15.19	20220915	7250	21.66	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
111	20230908	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8820	1410	2	19.03	50052742010	5607001	3265.81	9080	9360	8530	9630	5190	7410	8926.83	4.58	-63723	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4382	9.27	0.84	12	11.29	951.00	10451.00	10400	20220915	-15.19	7250	20230727	21.66	9770	-9.72	20230206	7250	21.66	20230727	10400	-15.19	20220915	7250	21.66	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
112	20230908	100312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8670	1260	2	17.00	42580478810	4754576	2769.31	9080	9360	8530	9630	5190	7410	8955.68	4.58	-101502	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4307	9.12	0.83	12	9.57	951.00	10451.00	10400	20220915	-16.63	7250	20230727	19.59	9770	-11.26	20230206	7250	19.59	20230727	10400	-16.63	20220915	7250	19.59	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
113	20230908	090318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9140	1730	2	23.35	11250098070	1227309	714.85	9080	9360	9060	9630	5190	7410	9166.48	4.58	-53423	7623	7516	7443	7336	7263	7480	7300	497	2220	1000	5330	10	1	49678843	4541	9.61	0.87	12	2.47	951.00	10451.00	10400	20220915	-12.12	7250	20230727	26.07	9770	-6.45	20230206	7250	26.07	20230727	10400	-12.12	20220915	7250	26.07	20230727	1.87	N	025860	1000	496 억	2277631	N	N	90	N	N
114	20230907	160312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7410	-90	5	-1.20	774864750	104672	68.38	7550	7550	7370	9750	5250	7500	7402.79	4.61	-17751	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3681	7.79	0.71	12	0.21	951.00	10451.00	10500	20220906	-29.43	7250	20230727	2.21	9770	-24.16	20230206	7250	2.21	20230727	10400	-28.75	20220915	7250	2.21	20230727	1.85	N	025860	1000	496 억	2292488	N	N	90	N	N
115	20230907	150312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-100	5	-1.33	756832890	102238	66.79	7550	7550	7370	9750	5250	7500	7402.66	4.61	-17605	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3676	7.78	0.71	12	0.21	951.00	10451.00	10500	20220906	-29.52	7250	20230727	2.07	9770	-24.26	20230206	7250	2.07	20230727	10400	-28.85	20220915	7250	2.07	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
116	20230907	140312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-110	5	-1.47	670064800	90500	59.12	7550	7550	7370	9750	5250	7500	7404.03	4.61	-17416	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3671	7.77	0.71	12	0.18	951.00	10451.00	10500	20220906	-29.62	7250	20230727	1.93	9770	-24.36	20230206	7250	1.93	20230727	10400	-28.94	20220915	7250	1.93	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
117	20230907	130313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-110	5	-1.47	505481610	68210	44.56	7550	7550	7380	9750	5250	7500	7410.67	4.61	-16077	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3671	7.77	0.71	12	0.14	951.00	10451.00	10500	20220906	-29.62	7250	20230727	1.93	9770	-24.36	20230206	7250	1.93	20230727	10400	-28.94	20220915	7250	1.93	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
118	20230907	120315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-100	5	-1.33	430880850	58123	37.97	7550	7550	7380	9750	5250	7500	7413.26	4.61	-15307	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3676	7.78	0.71	12	0.12	951.00	10451.00	10500	20220906	-29.52	7250	20230727	2.07	9770	-24.26	20230206	7250	2.07	20230727	10400	-28.85	20220915	7250	2.07	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
119	20230907	110314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7390	-110	5	-1.47	358759860	48367	31.60	7550	7550	7380	9750	5250	7500	7417.45	4.61	-13563	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3671	7.77	0.71	12	0.10	951.00	10451.00	10500	20220906	-29.62	7250	20230727	1.93	9770	-24.36	20230206	7250	1.93	20230727	10400	-28.94	20220915	7250	1.93	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
120	20230907	100313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7400	-100	5	-1.33	240531110	32372	21.15	7550	7550	7380	9750	5250	7500	7430.22	4.61	-12154	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3676	7.78	0.71	12	0.07	951.00	10451.00	10500	20220906	-29.52	7250	20230727	2.07	9770	-24.26	20230206	7250	2.07	20230727	10400	-28.85	20220915	7250	2.07	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
121	20230907	090315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	0	3	0.00	6835200	908	0.59	7550	7550	7500	9750	5250	7500	7527.75	4.61	-301	7613	7556	7513	7456	7413	7535	7435	497	2250	1000	5400	10	1	49678843	3726	7.89	0.72	12	0.00	951.00	10451.00	10500	20220906	-28.57	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10400	-27.88	20220915	7250	3.45	20230727	1.85	N	025860	1000	496 억	2292488	N	N	9	N	N
122	20230906	160311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-70	5	-0.92	1145784690	152680	122.39	7540	7570	7470	9840	5300	7570	7504.48	4.60	-31781	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3726	7.89	0.72	12	0.31	951.00	10451.00	10800	20220905	-30.56	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10500	-28.57	20220906	7250	3.45	20230727	1.85	N	025860	1000	496 억	2286589	N	N	9	N	N
123	20230906	150311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7480	-90	5	-1.19	1059004220	141084	113.10	7540	7570	7470	9840	5300	7570	7506.20	4.60	-26400	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3716	7.87	0.72	12	0.28	951.00	10451.00	10800	20220905	-30.74	7250	20230727	3.17	9770	-23.44	20230206	7250	3.17	20230727	10500	-28.76	20220906	7250	3.17	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
124	20230906	140313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-80	5	-1.06	941752710	125410	100.53	7540	7570	7470	9840	5300	7570	7509.39	4.60	-25458	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3721	7.88	0.72	12	0.25	951.00	10451.00	10800	20220905	-30.65	7250	20230727	3.31	9770	-23.34	20230206	7250	3.31	20230727	10500	-28.67	20220906	7250	3.31	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
125	20230906	130312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7490	-80	5	-1.06	795186840	105823	84.83	7540	7570	7480	9840	5300	7570	7514.31	4.60	-23257	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3721	7.88	0.72	12	0.21	951.00	10451.00	10800	20220905	-30.65	7250	20230727	3.31	9770	-23.34	20230206	7250	3.31	20230727	10500	-28.67	20220906	7250	3.31	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
126	20230906	120315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-70	5	-0.92	684017530	90980	72.93	7540	7570	7490	9840	5300	7570	7518.33	4.60	-20042	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3726	7.89	0.72	12	0.18	951.00	10451.00	10800	20220905	-30.56	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10500	-28.57	20220906	7250	3.45	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
127	20230906	110314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7500	-70	5	-0.92	577969940	76845	61.60	7540	7570	7490	9840	5300	7570	7521.24	4.60	-17470	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3726	7.89	0.72	12	0.15	951.00	10451.00	10800	20220905	-30.56	7250	20230727	3.45	9770	-23.23	20230206	7250	3.45	20230727	10500	-28.57	20220906	7250	3.45	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
128	20230906	100307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7520	-50	5	-0.66	280642840	37209	29.83	7540	7570	7510	9840	5300	7570	7542.34	4.60	-10460	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3736	7.91	0.72	12	0.07	951.00	10451.00	10800	20220905	-30.37	7250	20230727	3.72	9770	-23.03	20230206	7250	3.72	20230727	10500	-28.38	20220906	7250	3.72	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
129	20230906	090309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7550	-20	5	-0.26	14932520	1980	1.59	7540	7550	7540	9840	5300	7570	7541.66	4.60	174	7783	7676	7613	7506	7443	7645	7475	497	2270	1000	5450	10	1	49678843	3751	7.94	0.72	12	0.00	951.00	10451.00	10800	20220905	-30.09	7250	20230727	4.14	9770	-22.72	20230206	7250	4.14	20230727	10500	-28.10	20220906	7250	4.14	20230727	1.85	N	025860	1000	496 억	2286589	N	N	105	N	N
130	20230905	160308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	-100	5	-1.30	943107830	123991	240.95	7670	7720	7550	9970	5370	7670	7606.26	4.62	-38354	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3761	7.96	0.72	12	0.25	951.00	10451.00	10800	20220905	-29.91	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	10800	-29.91	20220905	7250	4.41	20230727	1.85	N	025860	1000	496 억	2296985	N	N	105	N	N
131	20230905	150318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7560	-110	5	-1.43	882227050	115963	225.35	7670	7720	7550	9970	5370	7670	7607.83	4.62	-34043	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3756	7.95	0.72	12	0.23	951.00	10451.00	10800	20220905	-30.00	7250	20230727	4.28	9770	-22.62	20230206	7250	4.28	20230727	10800	-30.00	20220905	7250	4.28	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
132	20230905	140311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7570	-100	5	-1.30	773740690	101608	197.45	7670	7720	7550	9970	5370	7670	7614.96	4.62	-25817	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3761	7.96	0.72	12	0.20	951.00	10451.00	10800	20220905	-29.91	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	10800	-29.91	20220905	7250	4.41	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
133	20230905	130301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7580	-90	5	-1.17	634492810	83204	161.69	7670	7720	7560	9970	5370	7670	7625.75	4.62	-18946	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3766	7.97	0.73	12	0.17	951.00	10451.00	10800	20220905	-29.81	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	10800	-29.81	20220905	7250	4.55	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
134	20230905	120309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7580	-90	5	-1.17	502389970	65761	127.79	7670	7720	7560	9970	5370	7670	7639.63	4.62	-5111	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3766	7.97	0.73	12	0.13	951.00	10451.00	10800	20220905	-29.81	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	10800	-29.81	20220905	7250	4.55	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
135	20230905	110309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	0	3	0.00	157704950	20545	39.92	7670	7720	7630	9970	5370	7670	7676.07	4.62	2239	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3810	8.07	0.73	12	0.04	951.00	10451.00	10800	20220905	-28.98	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	10800	-28.98	20220905	7250	5.79	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
136	20230905	100307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7680	10	2	0.13	112653800	14674	28.52	7670	7720	7630	9970	5370	7670	7677.10	4.62	2424	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3815	8.08	0.73	12	0.03	951.00	10451.00	10800	20220905	-28.89	7250	20230727	5.93	9770	-21.39	20230206	7250	5.93	20230727	10800	-28.89	20220905	7250	5.93	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
137	20230905	090303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	0	3	0.00	6772610	883	1.72	7670	7670	7670	9970	5370	7670	7670.00	4.62	494	7743	7706	7663	7626	7583	7725	7645	497	2300	1000	5520	10	1	49678843	3810	8.07	0.73	12	0.00	951.00	10451.00	10800	20220905	-28.98	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	10800	-28.98	20220905	7250	5.79	20230727	1.85	N	025860	1000	496 억	2296985	N	N	79	N	N
138	20230904	160306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7670	20	2	0.26	392735890	51329	77.92	7650	7700	7620	9940	5360	7650	7651.27	4.63	-1984	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3810	8.07	0.73	12	0.10	951.00	10451.00	10800	20220905	-28.98	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	10800	-28.98	20220905	7250	5.79	20230727	1.84	N	025860	1000	496 억	2299044	N	N	79	N	N
139	20230904	150302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-10	5	-0.13	368068080	48110	73.03	7650	7700	7620	9940	5360	7650	7650.55	4.63	-2409	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3795	8.03	0.73	12	0.10	951.00	10451.00	10800	20220905	-29.26	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	10800	-29.26	20220905	7250	5.38	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
140	20230904	140302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	0	3	0.00	287024230	37518	56.95	7650	7700	7620	9940	5360	7650	7650.31	4.63	-4801	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3800	8.04	0.73	12	0.08	951.00	10451.00	10800	20220905	-29.17	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	10800	-29.17	20220905	7250	5.52	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
141	20230904	130305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7700	50	2	0.65	263655660	34467	52.32	7650	7700	7620	9940	5360	7650	7649.51	4.63	-5661	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3825	8.10	0.74	12	0.07	951.00	10451.00	10800	20220905	-28.70	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	10800	-28.70	20220905	7250	6.21	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
142	20230904	120301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	0	3	0.00	164506640	21533	32.69	7650	7700	7620	9940	5360	7650	7639.75	4.63	-5342	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3800	8.04	0.73	12	0.04	951.00	10451.00	10800	20220905	-29.17	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	10800	-29.17	20220905	7250	5.52	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
143	20230904	110256	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-10	5	-0.13	136282270	17834	27.07	7650	7700	7620	9940	5360	7650	7641.71	4.63	-5782	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3795	8.03	0.73	12	0.04	951.00	10451.00	10800	20220905	-29.26	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	10800	-29.26	20220905	7250	5.38	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
144	20230904	100255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	10	2	0.13	112274830	14690	22.30	7650	7700	7620	9940	5360	7650	7642.94	4.63	-5688	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3805	8.05	0.73	12	0.03	951.00	10451.00	10800	20220905	-29.07	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	10800	-29.07	20220905	7250	5.66	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
145	20230904	090302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7630	-20	5	-0.26	59683490	7802	11.84	7650	7700	7630	9940	5360	7650	7649.77	4.63	-7605	7736	7692	7656	7612	7576	7675	7595	497	2290	1000	5500	10	1	49678843	3790	8.02	0.73	12	0.02	951.00	10451.00	10800	20220905	-29.35	7250	20230727	5.24	9770	-21.90	20230206	7250	5.24	20230727	10800	-29.35	20220905	7250	5.24	20230727	1.84	N	025860	1000	496 억	2299044	N	N	0	N	N
146	20230901	160258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	-40	5	-0.52	503563280	65844	97.25	7680	7700	7620	9990	5390	7690	7647.82	4.65	-10037	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3800	8.04	0.73	12	0.13	951.00	10451.00	11100	20220831	-31.08	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	10800	-29.17	20220905	7250	5.52	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
147	20230901	150302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7620	-70	5	-0.91	452824270	59203	87.44	7680	7700	7620	9990	5390	7690	7648.67	4.65	-9769	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3786	8.01	0.73	12	0.12	951.00	10451.00	11100	20220831	-31.35	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	10800	-29.44	20220905	7250	5.10	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
148	20230901	140300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	-40	5	-0.52	356499030	46601	68.83	7680	7700	7620	9990	5390	7690	7650.03	4.65	-9170	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3800	8.04	0.73	12	0.09	951.00	10451.00	11100	20220831	-31.08	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	10800	-29.17	20220905	7250	5.52	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
149	20230901	130258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	-30	5	-0.39	311245680	40676	60.08	7680	7700	7620	9990	5390	7690	7651.83	4.65	-7353	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3805	8.05	0.73	12	0.08	951.00	10451.00	11100	20220831	-30.99	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	10800	-29.07	20220905	7250	5.66	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
150	20230901	120259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7650	-40	5	-0.52	280179210	36613	54.08	7680	7700	7620	9990	5390	7690	7652.45	4.65	-7181	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3800	8.04	0.73	12	0.07	951.00	10451.00	11100	20220831	-31.08	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	10800	-29.17	20220905	7250	5.52	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
151	20230901	110258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7660	-30	5	-0.39	193860770	25319	37.39	7680	7700	7630	9990	5390	7690	7656.73	4.65	-5328	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3805	8.05	0.73	12	0.05	951.00	10451.00	11100	20220831	-30.99	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	10800	-29.07	20220905	7250	5.66	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
152	20230901	100258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7690	0	3	0.00	97437210	12707	18.77	7680	7700	7630	9990	5390	7690	7667.99	4.65	-1656	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3820	8.09	0.74	12	0.03	951.00	10451.00	11100	20220831	-30.72	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	10800	-28.80	20220905	7250	6.07	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N
153	20230901	090254	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7640	-50	5	-0.65	3389590	442	0.65	7680	7680	7640	9990	5390	7690	7668.76	4.65	-118	7790	7740	7680	7630	7570	7710	7600	497	2300	1000	5530	10	1	49678843	3795	8.03	0.73	12	0.00	951.00	10451.00	11100	20220831	-31.17	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	10800	-29.26	20220905	7250	5.38	20230727	1.85	N	025860	1000	496 억	2308936	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History