KissMeData/108670/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160749	57	100.00	KOSPI	화학	N	N	N	N	N	45800	500	2	1.10	564458350	12383	93.95	44500	46300	44500	58800	31750	45300	45583.26	17.72	-276	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4107	-3.91	0.59	12	0.14	-11710.00	78194.00	61400	20230728	-25.41	30050	20230103	52.41	61400	-25.41	20230728	30050	52.41	20230103	61400	-25.41	20230728	30050	52.41	20230103	1.24	N	108670	5000	448 억	1589143	N	N	4	N	N
3	20230927	150756	57	100.00	KOSPI	화학	N	N	N	N	N	45950	650	2	1.43	525889650	11544	87.58	44500	46300	44500	58800	31750	45300	45555.24	17.72	-311	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4121	-3.92	0.59	12	0.13	-11710.00	78194.00	61400	20230728	-25.16	30050	20230103	52.91	61400	-25.16	20230728	30050	52.91	20230103	61400	-25.16	20230728	30050	52.91	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
4	20230927	140756	57	100.00	KOSPI	화학	N	N	N	N	N	45900	600	2	1.32	448141150	9858	74.79	44500	46200	44500	58800	31750	45300	45459.64	17.72	-603	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4116	-3.92	0.59	12	0.11	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
5	20230927	130747	57	100.00	KOSPI	화학	N	N	N	N	N	45700	400	2	0.88	326853700	7218	54.76	44500	45750	44500	58800	31750	45300	45283.14	17.72	-826	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4098	-3.90	0.58	12	0.08	-11710.00	78194.00	61400	20230728	-25.57	30050	20230103	52.08	61400	-25.57	20230728	30050	52.08	20230103	61400	-25.57	20230728	30050	52.08	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
6	20230927	120746	57	100.00	KOSPI	화학	N	N	N	N	N	45500	200	2	0.44	290175900	6413	48.65	44500	45750	44500	58800	31750	45300	45248.07	17.72	-1344	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4080	-3.89	0.58	12	0.07	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
7	20230927	110754	57	100.00	KOSPI	화학	N	N	N	N	N	45500	200	2	0.44	210927700	4662	35.37	44500	45750	44500	58800	31750	45300	45244.04	17.72	-1507	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4080	-3.89	0.58	12	0.05	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
8	20230927	100748	57	100.00	KOSPI	화학	N	N	N	N	N	45150	-150	5	-0.33	158181350	3502	26.57	44500	45750	44500	58800	31750	45300	45168.86	17.72	-961	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4049	-3.86	0.58	12	0.04	-11710.00	78194.00	61400	20230728	-26.47	30050	20230103	50.25	61400	-26.47	20230728	30050	50.25	20230103	61400	-26.47	20230728	30050	50.25	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
9	20230927	090800	57	100.00	KOSPI	화학	N	N	N	N	N	45300	0	3	0.00	12782400	285	2.16	44500	45300	44500	58800	31750	45300	44850.53	17.72	88	46233	45766	45383	44916	44533	46000	45150	448	13500	5000	32610	50	1	8967670	4062	-3.87	0.58	12	0.00	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.24	N	108670	5000	448 억	1589143	N	N	6	N	N
10	20230926	160748	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-100	5	-0.22	596302500	13159	78.66	45000	45850	45000	59000	31800	45400	45315.18	17.74	-1700	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4062	-3.87	0.58	12	0.15	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.25	N	108670	5000	448 억	1590701	N	N	6	N	N
11	20230926	150747	57	100.00	KOSPI	화학	N	N	N	N	N	45400	0	3	0.00	567457650	12522	74.85	45000	45850	45000	59000	31800	45400	45316.85	17.74	-1528	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4071	-3.88	0.58	12	0.14	-11710.00	78194.00	61400	20230728	-26.06	30050	20230103	51.08	61400	-26.06	20230728	30050	51.08	20230103	61400	-26.06	20230728	30050	51.08	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
12	20230926	140741	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-100	5	-0.22	498111200	10991	65.70	45000	45850	45000	59000	31800	45400	45319.92	17.74	-1899	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4062	-3.87	0.58	12	0.12	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
13	20230926	130744	57	100.00	KOSPI	화학	N	N	N	N	N	45050	-350	5	-0.77	340040100	7499	44.82	45000	45850	45000	59000	31800	45400	45344.73	17.74	-1156	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4040	-3.85	0.58	12	0.08	-11710.00	78194.00	61400	20230728	-26.63	30050	20230103	49.92	61400	-26.63	20230728	30050	49.92	20230103	61400	-26.63	20230728	30050	49.92	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
14	20230926	120748	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-100	5	-0.22	214943900	4729	28.27	45000	45850	45000	59000	31800	45400	45452.29	17.74	-243	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4062	-3.87	0.58	12	0.05	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
15	20230926	110746	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-100	5	-0.22	168176300	3697	22.10	45000	45850	45000	59000	31800	45400	45489.94	17.74	143	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4062	-3.87	0.58	12	0.04	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
16	20230926	100745	57	100.00	KOSPI	화학	N	N	N	N	N	45550	150	2	0.33	88678900	1953	11.67	45000	45850	45000	59000	31800	45400	45406.50	17.74	43	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4085	-3.89	0.58	12	0.02	-11710.00	78194.00	61400	20230728	-25.81	30050	20230103	51.58	61400	-25.81	20230728	30050	51.58	20230103	61400	-25.81	20230728	30050	51.58	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
17	20230926	090746	57	100.00	KOSPI	화학	N	N	N	N	N	45350	-50	5	-0.11	9020900	199	1.19	45000	45850	45000	59000	31800	45400	45331.16	17.74	-25	46700	46050	45550	44900	44400	45800	44650	448	13600	5000	32680	50	1	8967670	4067	-3.87	0.58	12	0.00	-11710.00	78194.00	61400	20230728	-26.14	30050	20230103	50.92	61400	-26.14	20230728	30050	50.92	20230103	61400	-26.14	20230728	30050	50.92	20230103	1.25	N	108670	5000	448 억	1590701	N	N	44	N	N
18	20230925	160745	57	100.00	KOSPI	화학	N	N	N	N	N	45400	-350	5	-0.77	760822950	16716	106.38	46000	46200	45050	59400	32050	45750	45514.69	17.72	2166	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4071	-3.88	0.58	12	0.19	-11710.00	78194.00	61400	20230728	-26.06	30050	20230103	51.08	61400	-26.06	20230728	30050	51.08	20230103	61400	-26.06	20230728	30050	51.08	20230103	1.28	N	108670	5000	448 억	1589488	N	N	44	N	N
19	20230925	150749	57	100.00	KOSPI	화학	N	N	N	N	N	45500	-250	5	-0.55	719675550	15811	100.62	46000	46200	45050	59400	32050	45750	45517.40	17.72	1876	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4080	-3.89	0.58	12	0.18	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
20	20230925	140735	57	100.00	KOSPI	화학	N	N	N	N	N	45650	-100	5	-0.22	657072300	14438	91.88	46000	46200	45050	59400	32050	45750	45509.93	17.72	1720	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4094	-3.90	0.58	12	0.16	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
21	20230925	130740	57	100.00	KOSPI	화학	N	N	N	N	N	45700	-50	5	-0.11	625956000	13757	87.55	46000	46200	45050	59400	32050	45750	45500.91	17.72	1826	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4098	-3.90	0.58	12	0.15	-11710.00	78194.00	61400	20230728	-25.57	30050	20230103	52.08	61400	-25.57	20230728	30050	52.08	20230103	61400	-25.57	20230728	30050	52.08	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
22	20230925	120745	57	100.00	KOSPI	화학	N	N	N	N	N	45600	-150	5	-0.33	586806400	12900	82.09	46000	46200	45050	59400	32050	45750	45488.87	17.72	1914	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4089	-3.89	0.58	12	0.14	-11710.00	78194.00	61400	20230728	-25.73	30050	20230103	51.75	61400	-25.73	20230728	30050	51.75	20230103	61400	-25.73	20230728	30050	51.75	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
23	20230925	110739	57	100.00	KOSPI	화학	N	N	N	N	N	45550	-200	5	-0.44	421286950	9256	58.90	46000	46200	45050	59400	32050	45750	45515.01	17.72	1149	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4085	-3.89	0.58	12	0.10	-11710.00	78194.00	61400	20230728	-25.81	30050	20230103	51.58	61400	-25.81	20230728	30050	51.58	20230103	61400	-25.81	20230728	30050	51.58	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
24	20230925	100743	57	100.00	KOSPI	화학	N	N	N	N	N	45850	100	2	0.22	357523000	7860	50.02	46000	46200	45050	59400	32050	45750	45486.39	17.72	1534	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4112	-3.92	0.59	12	0.09	-11710.00	78194.00	61400	20230728	-25.33	30050	20230103	52.58	61400	-25.33	20230728	30050	52.58	20230103	61400	-25.33	20230728	30050	52.58	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
25	20230925	090740	57	100.00	KOSPI	화학	N	N	N	N	N	45800	50	2	0.11	10342950	225	1.43	46000	46200	45750	59400	32050	45750	45968.67	17.72	13	46916	46332	45516	44932	44116	46625	45225	448	13650	5000	32940	50	1	8967670	4107	-3.91	0.59	12	0.00	-11710.00	78194.00	61400	20230728	-25.41	30050	20230103	52.41	61400	-25.41	20230728	30050	52.41	20230103	61400	-25.41	20230728	30050	52.41	20230103	1.28	N	108670	5000	448 억	1589488	N	N	74	N	N
26	20230922	160807	57	100.00	KOSPI	화학	N	N	N	N	N	45750	-150	5	-0.33	712836150	15713	51.69	44900	46100	44700	59600	32150	45900	45365.94	17.72	182	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4103	-3.91	0.59	12	0.18	-11710.00	78194.00	61400	20230728	-25.49	30050	20230103	52.25	61400	-25.49	20230728	30050	52.25	20230103	61400	-25.49	20230728	30050	52.25	20230103	1.26	N	108670	5000	448 억	1589275	N	N	74	N	N
27	20230922	150803	57	100.00	KOSPI	화학	N	N	N	N	N	45650	-250	5	-0.54	661001900	14578	47.95	44900	46100	44700	59600	32150	45900	45342.43	17.72	665	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4094	-3.90	0.58	12	0.16	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
28	20230922	140802	57	100.00	KOSPI	화학	N	N	N	N	N	45800	-100	5	-0.22	609813950	13460	44.28	44900	46100	44700	59600	32150	45900	45305.64	17.72	1035	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4107	-3.91	0.59	12	0.15	-11710.00	78194.00	61400	20230728	-25.41	30050	20230103	52.41	61400	-25.41	20230728	30050	52.41	20230103	61400	-25.41	20230728	30050	52.41	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
29	20230922	130715	57	100.00	KOSPI	화학	N	N	N	N	N	45550	-350	5	-0.76	454162100	10054	33.07	44900	45850	44700	59600	32150	45900	45172.28	17.72	1240	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4085	-3.89	0.58	12	0.11	-11710.00	78194.00	61400	20230728	-25.81	30050	20230103	51.58	61400	-25.81	20230728	30050	51.58	20230103	61400	-25.81	20230728	30050	51.58	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
30	20230922	120713	57	100.00	KOSPI	화학	N	N	N	N	N	45500	-400	5	-0.87	418437550	9269	30.49	44900	45850	44700	59600	32150	45900	45143.76	17.72	1385	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4080	-3.89	0.58	12	0.10	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
31	20230922	110710	57	100.00	KOSPI	화학	N	N	N	N	N	45500	-400	5	-0.87	359360300	7975	26.23	44900	45600	44700	59600	32150	45900	45060.85	17.72	2046	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4080	-3.89	0.58	12	0.09	-11710.00	78194.00	61400	20230728	-25.90	30050	20230103	51.41	61400	-25.90	20230728	30050	51.41	20230103	61400	-25.90	20230728	30050	51.41	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
32	20230922	100711	57	100.00	KOSPI	화학	N	N	N	N	N	45200	-700	5	-1.53	301705750	6698	22.03	44900	45600	44700	59600	32150	45900	45044.15	17.72	1930	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4053	-3.86	0.58	12	0.07	-11710.00	78194.00	61400	20230728	-26.38	30050	20230103	50.42	61400	-26.38	20230728	30050	50.42	20230103	61400	-26.38	20230728	30050	50.42	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
33	20230922	090707	57	100.00	KOSPI	화학	N	N	N	N	N	45200	-700	5	-1.53	51032250	1137	3.74	44900	45400	44700	59600	32150	45900	44883.25	17.72	-77	47033	46466	45633	45066	44233	46050	44650	448	13700	5000	33040	50	1	8967670	4053	-3.86	0.58	12	0.01	-11710.00	78194.00	61400	20230728	-26.38	30050	20230103	50.42	61400	-26.38	20230728	30050	50.42	20230103	61400	-26.38	20230728	30050	50.42	20230103	1.26	N	108670	5000	448 억	1589275	N	N	6	N	N
34	20230921	160713	57	100.00	KOSPI	화학	N	N	N	N	N	45900	-600	5	-1.29	1387592850	30400	268.03	46100	46200	44800	60400	32550	46500	45644.49	17.64	7117	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4116	-3.92	0.59	12	0.34	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.29	N	108670	5000	448 억	1582034	N	N	6	N	N
35	20230921	150702	57	100.00	KOSPI	화학	N	N	N	N	N	45950	-550	5	-1.18	1329813700	29144	256.96	46100	46150	44800	60400	32550	46500	45629.07	17.64	7000	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4121	-3.92	0.59	12	0.32	-11710.00	78194.00	61400	20230728	-25.16	30050	20230103	52.91	61400	-25.16	20230728	30050	52.91	20230103	61400	-25.16	20230728	30050	52.91	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
36	20230921	140709	57	100.00	KOSPI	화학	N	N	N	N	N	45800	-700	5	-1.51	1208224000	26492	233.57	46100	46150	44800	60400	32550	46500	45607.13	17.64	5992	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4107	-3.91	0.59	12	0.30	-11710.00	78194.00	61400	20230728	-25.41	30050	20230103	52.41	61400	-25.41	20230728	30050	52.41	20230103	61400	-25.41	20230728	30050	52.41	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
37	20230921	130702	57	100.00	KOSPI	화학	N	N	N	N	N	45600	-900	5	-1.94	1007899600	22095	194.81	46100	46150	44800	60400	32550	46500	45616.64	17.64	5048	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4089	-3.89	0.58	12	0.25	-11710.00	78194.00	61400	20230728	-25.73	30050	20230103	51.75	61400	-25.73	20230728	30050	51.75	20230103	61400	-25.73	20230728	30050	51.75	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
38	20230921	120656	57	100.00	KOSPI	화학	N	N	N	N	N	45750	-750	5	-1.61	943232950	20680	182.33	46100	46150	44800	60400	32550	46500	45610.88	17.64	5324	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4103	-3.91	0.59	12	0.23	-11710.00	78194.00	61400	20230728	-25.49	30050	20230103	52.25	61400	-25.49	20230728	30050	52.25	20230103	61400	-25.49	20230728	30050	52.25	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
39	20230921	110714	57	100.00	KOSPI	화학	N	N	N	N	N	46050	-450	5	-0.97	867934150	19041	167.88	46100	46150	44800	60400	32550	46500	45582.38	17.64	5641	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4130	-3.93	0.59	12	0.21	-11710.00	78194.00	61400	20230728	-25.00	30050	20230103	53.24	61400	-25.00	20230728	30050	53.24	20230103	61400	-25.00	20230728	30050	53.24	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
40	20230921	100701	57	100.00	KOSPI	화학	N	N	N	N	N	46000	-500	5	-1.08	684234150	15035	132.56	46100	46100	44800	60400	32550	46500	45509.42	17.64	3971	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4125	-3.93	0.59	12	0.17	-11710.00	78194.00	61400	20230728	-25.08	30050	20230103	53.08	61400	-25.08	20230728	30050	53.08	20230103	61400	-25.08	20230728	30050	53.08	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
41	20230921	090706	57	100.00	KOSPI	화학	N	N	N	N	N	45300	-1200	5	-2.58	274639650	6052	53.36	46100	46100	44800	60400	32550	46500	45379.98	17.64	-1463	47433	46966	46633	46166	45833	46800	46000	448	13900	5000	33480	50	1	8967670	4062	-3.87	0.58	12	0.07	-11710.00	78194.00	61400	20230728	-26.22	30050	20230103	50.75	61400	-26.22	20230728	30050	50.75	20230103	61400	-26.22	20230728	30050	50.75	20230103	1.29	N	108670	5000	448 억	1582034	N	N	1	N	N
42	20230920	160708	57	100.00	KOSPI	화학	N	N	N	N	N	46500	-650	5	-1.38	526407850	11331	40.88	47100	47100	46300	61200	33050	47150	46457.27	17.68	-5204	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4170	-3.97	0.59	12	0.13	-11710.00	78194.00	61400	20230728	-24.27	30050	20230103	54.74	61400	-24.27	20230728	30050	54.74	20230103	61400	-24.27	20230728	30050	54.74	20230103	1.26	N	108670	5000	448 억	1585931	N	N	1	N	N
43	20230920	150650	57	100.00	KOSPI	화학	N	N	N	N	N	46350	-800	5	-1.70	507469250	10923	39.41	47100	47100	46300	61200	33050	47150	46458.78	17.68	-4940	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4157	-3.96	0.59	12	0.12	-11710.00	78194.00	61400	20230728	-24.51	30050	20230103	54.24	61400	-24.51	20230728	30050	54.24	20230103	61400	-24.51	20230728	30050	54.24	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
44	20230920	140701	57	100.00	KOSPI	화학	N	N	N	N	N	46400	-750	5	-1.59	382440200	8228	29.68	47100	47100	46300	61200	33050	47150	46480.34	17.68	-3543	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4161	-3.96	0.59	12	0.09	-11710.00	78194.00	61400	20230728	-24.43	30050	20230103	54.41	61400	-24.43	20230728	30050	54.41	20230103	61400	-24.43	20230728	30050	54.41	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
45	20230920	130657	57	100.00	KOSPI	화학	N	N	N	N	N	46550	-600	5	-1.27	323607800	6961	25.11	47100	47100	46300	61200	33050	47150	46488.69	17.68	-3223	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4174	-3.98	0.60	12	0.08	-11710.00	78194.00	61400	20230728	-24.19	30050	20230103	54.91	61400	-24.19	20230728	30050	54.91	20230103	61400	-24.19	20230728	30050	54.91	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
46	20230920	120654	57	100.00	KOSPI	화학	N	N	N	N	N	46450	-700	5	-1.48	290232100	6243	22.52	47100	47100	46300	61200	33050	47150	46489.20	17.68	-2861	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4165	-3.97	0.59	12	0.07	-11710.00	78194.00	61400	20230728	-24.35	30050	20230103	54.58	61400	-24.35	20230728	30050	54.58	20230103	61400	-24.35	20230728	30050	54.58	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
47	20230920	110700	57	100.00	KOSPI	화학	N	N	N	N	N	46400	-750	5	-1.59	242798750	5222	18.84	47100	47100	46300	61200	33050	47150	46495.36	17.68	-2586	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4161	-3.96	0.59	12	0.06	-11710.00	78194.00	61400	20230728	-24.43	30050	20230103	54.41	61400	-24.43	20230728	30050	54.41	20230103	61400	-24.43	20230728	30050	54.41	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
48	20230920	100646	57	100.00	KOSPI	화학	N	N	N	N	N	46400	-750	5	-1.59	155897900	3353	12.10	47100	47100	46300	61200	33050	47150	46495.05	17.68	-1323	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4161	-3.96	0.59	12	0.04	-11710.00	78194.00	61400	20230728	-24.43	30050	20230103	54.41	61400	-24.43	20230728	30050	54.41	20230103	61400	-24.43	20230728	30050	54.41	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
49	20230920	090656	57	100.00	KOSPI	화학	N	N	N	N	N	46400	-750	5	-1.59	40409450	868	3.13	47100	47100	46400	61200	33050	47150	46554.67	17.68	-286	48383	47766	46683	46066	44983	48075	46375	448	14050	5000	33940	50	1	8967670	4161	-3.96	0.59	12	0.01	-11710.00	78194.00	61400	20230728	-24.43	30050	20230103	54.41	61400	-24.43	20230728	30050	54.41	20230103	61400	-24.43	20230728	30050	54.41	20230103	1.26	N	108670	5000	448 억	1585931	N	N	14	N	N
50	20230919	160651	57	100.00	KOSPI	화학	N	N	N	N	N	47150	1200	2	2.61	1292108800	27708	75.97	45600	47300	45600	59700	32200	45950	46632.61	17.57	9423	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4228	-4.03	0.60	12	0.31	-11710.00	78194.00	61400	20230728	-23.21	30050	20230103	56.91	61400	-23.21	20230728	30050	56.91	20230103	61400	-23.21	20230728	30050	56.91	20230103	1.29	N	108670	5000	448 억	1575831	N	N	14	N	N
51	20230919	150653	57	100.00	KOSPI	화학	N	N	N	N	N	46950	1000	2	2.18	1186431750	25464	69.82	45600	47300	45600	59700	32200	45950	46592.51	17.57	9268	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4210	-4.01	0.60	12	0.28	-11710.00	78194.00	61400	20230728	-23.53	30050	20230103	56.24	61400	-23.53	20230728	30050	56.24	20230103	61400	-23.53	20230728	30050	56.24	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
52	20230919	140652	57	100.00	KOSPI	화학	N	N	N	N	N	47100	1150	2	2.50	877972600	18910	51.85	45600	47300	45600	59700	32200	45950	46429.01	17.57	7607	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4224	-4.02	0.60	12	0.21	-11710.00	78194.00	61400	20230728	-23.29	30050	20230103	56.74	61400	-23.29	20230728	30050	56.74	20230103	61400	-23.29	20230728	30050	56.74	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
53	20230919	130641	57	100.00	KOSPI	화학	N	N	N	N	N	46400	450	2	0.98	419129600	9093	24.93	45600	46650	45600	59700	32200	45950	46093.65	17.57	4894	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4161	-3.96	0.59	12	0.10	-11710.00	78194.00	61400	20230728	-24.43	30050	20230103	54.41	61400	-24.43	20230728	30050	54.41	20230103	61400	-24.43	20230728	30050	54.41	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
54	20230919	120658	57	100.00	KOSPI	화학	N	N	N	N	N	46000	50	2	0.11	234263250	5095	13.97	45600	46350	45600	59700	32200	45950	45979.05	17.57	2356	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4125	-3.93	0.59	12	0.06	-11710.00	78194.00	61400	20230728	-25.08	30050	20230103	53.08	61400	-25.08	20230728	30050	53.08	20230103	61400	-25.08	20230728	30050	53.08	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
55	20230919	110659	57	100.00	KOSPI	화학	N	N	N	N	N	46200	250	2	0.54	183424800	3992	10.95	45600	46350	45600	59700	32200	45950	45948.10	17.57	1877	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4143	-3.95	0.59	12	0.04	-11710.00	78194.00	61400	20230728	-24.76	30050	20230103	53.74	61400	-24.76	20230728	30050	53.74	20230103	61400	-24.76	20230728	30050	53.74	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
56	20230919	100655	57	100.00	KOSPI	화학	N	N	N	N	N	45900	-50	5	-0.11	94510650	2060	5.65	45600	46350	45600	59700	32200	45950	45878.96	17.57	329	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4116	-3.92	0.59	12	0.02	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
57	20230919	090649	57	100.00	KOSPI	화학	N	N	N	N	N	46050	100	2	0.22	50062800	1094	3.00	45600	46350	45600	59700	32200	45950	45761.24	17.57	-21	47350	46650	46100	45400	44850	46375	45125	448	13750	5000	33080	50	1	8967670	4130	-3.93	0.59	12	0.01	-11710.00	78194.00	61400	20230728	-25.00	30050	20230103	53.24	61400	-25.00	20230728	30050	53.24	20230103	61400	-25.00	20230728	30050	53.24	20230103	1.29	N	108670	5000	448 억	1575831	N	N	5	N	N
58	20230918	160653	57	100.00	KOSPI	화학	N	N	N	N	N	45950	-850	5	-1.82	1664777650	36373	138.43	46800	46800	45550	60800	32800	46800	45769.51	17.46	6725	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4121	-3.92	0.59	12	0.41	-11710.00	78194.00	61400	20230728	-25.16	30050	20230103	52.91	61400	-25.16	20230728	30050	52.91	20230103	61400	-25.16	20230728	30050	52.91	20230103	1.31	N	108670	5000	448 억	1566000	N	N	5	N	N
59	20230918	150652	57	100.00	KOSPI	화학	N	N	N	N	N	45600	-1200	5	-2.56	1603316950	35028	133.31	46800	46800	45550	60800	32800	46800	45772.44	17.46	5966	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4089	-3.89	0.58	12	0.39	-11710.00	78194.00	61400	20230728	-25.73	30050	20230103	51.75	61400	-25.73	20230728	30050	51.75	20230103	61400	-25.73	20230728	30050	51.75	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
60	20230918	140708	57	100.00	KOSPI	화학	N	N	N	N	N	45900	-900	5	-1.92	1195596050	26100	99.33	46800	46800	45600	60800	32800	46800	45808.28	17.46	3492	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4116	-3.92	0.59	12	0.29	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
61	20230918	130651	57	100.00	KOSPI	화학	N	N	N	N	N	45650	-1150	5	-2.46	851996900	18581	70.72	46800	46800	45600	60800	32800	46800	45853.12	17.46	-710	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4094	-3.90	0.58	12	0.21	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
62	20230918	120654	57	100.00	KOSPI	화학	N	N	N	N	N	45650	-1150	5	-2.46	736040500	16041	61.05	46800	46800	45600	60800	32800	46800	45884.95	17.46	-542	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4094	-3.90	0.58	12	0.18	-11710.00	78194.00	61400	20230728	-25.65	30050	20230103	51.91	61400	-25.65	20230728	30050	51.91	20230103	61400	-25.65	20230728	30050	51.91	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
63	20230918	110646	57	100.00	KOSPI	화학	N	N	N	N	N	45800	-1000	5	-2.14	576052050	12539	47.72	46800	46800	45700	60800	32800	46800	45940.83	17.46	-786	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4107	-3.91	0.59	12	0.14	-11710.00	78194.00	61400	20230728	-25.41	30050	20230103	52.41	61400	-25.41	20230728	30050	52.41	20230103	61400	-25.41	20230728	30050	52.41	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
64	20230918	100642	57	100.00	KOSPI	화학	N	N	N	N	N	46100	-700	5	-1.50	171702050	3721	14.16	46800	46800	45900	60800	32800	46800	46144.06	17.46	-1045	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4134	-3.94	0.59	12	0.04	-11710.00	78194.00	61400	20230728	-24.92	30050	20230103	53.41	61400	-24.92	20230728	30050	53.41	20230103	61400	-24.92	20230728	30050	53.41	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
65	20230918	090643	57	100.00	KOSPI	화학	N	N	N	N	N	46450	-350	5	-0.75	11525650	247	0.94	46800	46800	46400	60800	32800	46800	46662.55	17.46	-157	48200	47500	46950	46250	45700	47850	46600	448	14000	5000	33690	50	1	8967670	4165	-3.97	0.59	12	0.00	-11710.00	78194.00	61400	20230728	-24.35	30050	20230103	54.58	61400	-24.35	20230728	30050	54.58	20230103	61400	-24.35	20230728	30050	54.58	20230103	1.31	N	108670	5000	448 억	1566000	N	N	131	N	N
66	20230915	160649	57	100.00	KOSPI	화학	N	N	N	N	N	46800	300	2	0.65	1232357150	26264	92.31	46500	47650	46400	60400	32550	46500	46921.93	17.39	2865	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4197	-4.00	0.60	12	0.29	-11710.00	78194.00	61400	20230728	-23.78	30050	20230103	55.74	61400	-23.78	20230728	30050	55.74	20230103	61400	-23.78	20230728	30050	55.74	20230103	1.31	N	108670	5000	448 억	1559082	N	N	131	N	N
67	20230915	150647	57	100.00	KOSPI	화학	N	N	N	N	N	46650	150	2	0.32	1026905450	21870	76.87	46500	47650	46400	60400	32550	46500	46954.98	17.39	667	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4183	-3.98	0.60	12	0.24	-11710.00	78194.00	61400	20230728	-24.02	30050	20230103	55.24	61400	-24.02	20230728	30050	55.24	20230103	61400	-24.02	20230728	30050	55.24	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
68	20230915	140647	57	100.00	KOSPI	화학	N	N	N	N	N	46550	50	2	0.11	837575800	17804	62.58	46500	47650	46400	60400	32550	46500	47044.25	17.39	79	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4174	-3.98	0.60	12	0.20	-11710.00	78194.00	61400	20230728	-24.19	30050	20230103	54.91	61400	-24.19	20230728	30050	54.91	20230103	61400	-24.19	20230728	30050	54.91	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
69	20230915	130643	57	100.00	KOSPI	화학	N	N	N	N	N	47200	700	2	1.51	576212350	12232	42.99	46500	47650	46400	60400	32550	46500	47106.96	17.39	3306	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4233	-4.03	0.60	12	0.14	-11710.00	78194.00	61400	20230728	-23.13	30050	20230103	57.07	61400	-23.13	20230728	30050	57.07	20230103	61400	-23.13	20230728	30050	57.07	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
70	20230915	120651	57	100.00	KOSPI	화학	N	N	N	N	N	47250	750	2	1.61	508867550	10806	37.98	46500	47650	46400	60400	32550	46500	47091.20	17.39	3980	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4237	-4.04	0.60	12	0.12	-11710.00	78194.00	61400	20230728	-23.05	30050	20230103	57.24	61400	-23.05	20230728	30050	57.24	20230103	61400	-23.05	20230728	30050	57.24	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
71	20230915	110654	57	100.00	KOSPI	화학	N	N	N	N	N	47350	850	2	1.83	461476900	9805	34.46	46500	47650	46400	60400	32550	46500	47065.47	17.39	3889	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4246	-4.04	0.61	12	0.11	-11710.00	78194.00	61400	20230728	-22.88	30050	20230103	57.57	61400	-22.88	20230728	30050	57.57	20230103	61400	-22.88	20230728	30050	57.57	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
72	20230915	100651	57	100.00	KOSPI	화학	N	N	N	N	N	47550	1050	2	2.26	398450850	8474	29.78	46500	47650	46400	60400	32550	46500	47020.40	17.39	3746	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4264	-4.06	0.61	12	0.09	-11710.00	78194.00	61400	20230728	-22.56	30050	20230103	58.24	61400	-22.56	20230728	30050	58.24	20230103	61400	-22.56	20230728	30050	58.24	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
73	20230915	090640	57	100.00	KOSPI	화학	N	N	N	N	N	46750	250	2	0.54	17883350	384	1.35	46500	46750	46400	60400	32550	46500	46571.22	17.39	265	47066	46782	46316	46032	45566	46925	46175	448	13900	5000	33480	50	1	8967670	4192	-3.99	0.60	12	0.00	-11710.00	78194.00	61400	20230728	-23.86	30050	20230103	55.57	61400	-23.86	20230728	30050	55.57	20230103	61400	-23.86	20230728	30050	55.57	20230103	1.31	N	108670	5000	448 억	1559082	N	N	184	N	N
74	20230914	160650	57	100.00	KOSPI	화학	N	N	N	N	N	46500	600	2	1.31	1309155550	28386	47.40	45900	46600	45850	59600	32150	45900	46119.53	17.28	12254	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4170	-3.97	0.59	12	0.32	-11710.00	78194.00	61400	20230728	-24.27	30050	20230103	54.74	61400	-24.27	20230728	30050	54.74	20230103	61400	-24.27	20230728	30050	54.74	20230103	1.31	N	108670	5000	448 억	1549927	N	N	184	N	N
75	20230914	150632	57	100.00	KOSPI	화학	N	N	N	N	N	46100	200	2	0.44	1007116650	21878	36.53	45900	46600	45850	59600	32150	45900	46033.31	17.28	9222	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4134	-3.94	0.59	12	0.24	-11710.00	78194.00	61400	20230728	-24.92	30050	20230103	53.41	61400	-24.92	20230728	30050	53.41	20230103	61400	-24.92	20230728	30050	53.41	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
76	20230914	140643	57	100.00	KOSPI	화학	N	N	N	N	N	45950	50	2	0.11	760615200	16529	27.60	45900	46600	45850	59600	32150	45900	46017.01	17.28	4969	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4121	-3.92	0.59	12	0.18	-11710.00	78194.00	61400	20230728	-25.16	30050	20230103	52.91	61400	-25.16	20230728	30050	52.91	20230103	61400	-25.16	20230728	30050	52.91	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
77	20230914	130630	57	100.00	KOSPI	화학	N	N	N	N	N	45900	0	3	0.00	617720850	13419	22.41	45900	46600	45850	59600	32150	45900	46033.30	17.28	3382	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4116	-3.92	0.59	12	0.15	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
78	20230914	120639	57	100.00	KOSPI	화학	N	N	N	N	N	45950	50	2	0.11	474791800	10310	17.21	45900	46600	45850	59600	32150	45900	46051.58	17.28	2247	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4121	-3.92	0.59	12	0.11	-11710.00	78194.00	61400	20230728	-25.16	30050	20230103	52.91	61400	-25.16	20230728	30050	52.91	20230103	61400	-25.16	20230728	30050	52.91	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
79	20230914	110633	57	100.00	KOSPI	화학	N	N	N	N	N	46000	100	2	0.22	314565750	6825	11.40	45900	46600	45850	59600	32150	45900	46090.22	17.28	1048	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4125	-3.93	0.59	12	0.08	-11710.00	78194.00	61400	20230728	-25.08	30050	20230103	53.08	61400	-25.08	20230728	30050	53.08	20230103	61400	-25.08	20230728	30050	53.08	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
80	20230914	100628	57	100.00	KOSPI	화학	N	N	N	N	N	46100	200	2	0.44	159301200	3449	5.76	45900	46600	45900	59600	32150	45900	46187.65	17.28	278	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4134	-3.94	0.59	12	0.04	-11710.00	78194.00	61400	20230728	-24.92	30050	20230103	53.41	61400	-24.92	20230728	30050	53.41	20230103	61400	-24.92	20230728	30050	53.41	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
81	20230914	090643	57	100.00	KOSPI	화학	N	N	N	N	N	46150	250	2	0.54	30412800	660	1.10	45900	46250	45900	59600	32150	45900	46080.00	17.28	-71	49700	47800	46800	44900	43900	47300	44400	448	13700	5000	33040	50	1	8967670	4139	-3.94	0.59	12	0.01	-11710.00	78194.00	61400	20230728	-24.84	30050	20230103	53.58	61400	-24.84	20230728	30050	53.58	20230103	61400	-24.84	20230728	30050	53.58	20230103	1.31	N	108670	5000	448 억	1549927	N	N	260	N	N
82	20230913	160643	57	100.00	KOSPI	화학	N	N	N	N	N	45900	-2700	5	-5.56	2789424750	59822	131.56	48700	48700	45800	63100	34050	48600	46630.09	17.50	-18150	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4116	-3.92	0.59	12	0.67	-11710.00	78194.00	61400	20230728	-25.24	30050	20230103	52.75	61400	-25.24	20230728	30050	52.75	20230103	61400	-25.24	20230728	30050	52.75	20230103	1.33	N	108670	5000	448 억	1569008	N	N	260	N	N
83	20230913	150638	57	100.00	KOSPI	화학	N	N	N	N	N	46000	-2600	5	-5.35	2423286600	51851	114.03	48700	48700	46000	63100	34050	48600	46735.58	17.50	-14765	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4125	-3.93	0.59	12	0.58	-11710.00	78194.00	61400	20230728	-25.08	30050	20230103	53.08	61400	-25.08	20230728	30050	53.08	20230103	61400	-25.08	20230728	30050	53.08	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
84	20230913	140643	57	100.00	KOSPI	화학	N	N	N	N	N	46350	-2250	5	-4.63	2061417550	44013	96.79	48700	48700	46100	63100	34050	48600	46836.56	17.50	-11859	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4157	-3.96	0.59	12	0.49	-11710.00	78194.00	61400	20230728	-24.51	30050	20230103	54.24	61400	-24.51	20230728	30050	54.24	20230103	61400	-24.51	20230728	30050	54.24	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
85	20230913	130624	57	100.00	KOSPI	화학	N	N	N	N	N	46200	-2400	5	-4.94	1815175700	38691	85.09	48700	48700	46150	63100	34050	48600	46914.68	17.50	-11757	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4143	-3.95	0.59	12	0.43	-11710.00	78194.00	61400	20230728	-24.76	30050	20230103	53.74	61400	-24.76	20230728	30050	53.74	20230103	61400	-24.76	20230728	30050	53.74	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
86	20230913	120642	57	100.00	KOSPI	화학	N	N	N	N	N	46200	-2400	5	-4.94	1583385000	33682	74.07	48700	48700	46150	63100	34050	48600	47009.83	17.50	-11737	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4143	-3.95	0.59	12	0.38	-11710.00	78194.00	61400	20230728	-24.76	30050	20230103	53.74	61400	-24.76	20230728	30050	53.74	20230103	61400	-24.76	20230728	30050	53.74	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
87	20230913	110640	57	100.00	KOSPI	화학	N	N	N	N	N	46750	-1850	5	-3.81	1073302450	22694	49.91	48700	48700	46600	63100	34050	48600	47294.55	17.50	-9926	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4192	-3.99	0.60	12	0.25	-11710.00	78194.00	61400	20230728	-23.86	30050	20230103	55.57	61400	-23.86	20230728	30050	55.57	20230103	61400	-23.86	20230728	30050	55.57	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
88	20230913	100633	57	100.00	KOSPI	화학	N	N	N	N	N	47450	-1150	5	-2.37	504650600	10610	23.33	48700	48700	47400	63100	34050	48600	47563.68	17.50	-2191	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4255	-4.05	0.61	12	0.12	-11710.00	78194.00	61400	20230728	-22.72	30050	20230103	57.90	61400	-22.72	20230728	30050	57.90	20230103	61400	-22.72	20230728	30050	57.90	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
89	20230913	090628	57	100.00	KOSPI	화학	N	N	N	N	N	47750	-850	5	-1.75	61129700	1272	2.80	48700	48700	47550	63100	34050	48600	48057.94	17.50	-813	49466	49032	48166	47732	46866	49250	47950	448	14500	5000	34990	50	1	8967670	4282	-4.08	0.61	12	0.01	-11710.00	78194.00	61400	20230728	-22.23	30050	20230103	58.90	61400	-22.23	20230728	30050	58.90	20230103	61400	-22.23	20230728	30050	58.90	20230103	1.33	N	108670	5000	448 억	1569008	N	N	0	N	N
90	20230912	160624	57	100.00	KOSPI	화학	N	N	N	N	N	48600	1200	2	2.53	2183238450	45434	173.53	47800	48600	47300	61600	33200	47400	48052.72	17.39	8450	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4358	-4.15	0.62	12	0.51	-11710.00	78194.00	61400	20230728	-20.85	30050	20230103	61.73	61400	-20.85	20230728	30050	61.73	20230103	61400	-20.85	20230728	30050	61.73	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
91	20230912	150631	57	100.00	KOSPI	화학	N	N	N	N	N	48300	900	2	1.90	2109334950	43910	167.71	47800	48600	47300	61600	33200	47400	48037.69	17.39	8840	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4331	-4.12	0.62	12	0.49	-11710.00	78194.00	61400	20230728	-21.34	30050	20230103	60.73	61400	-21.34	20230728	30050	60.73	20230103	61400	-21.34	20230728	30050	60.73	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
92	20230912	140630	57	100.00	KOSPI	화학	N	N	N	N	N	48150	750	2	1.58	1758317700	36650	139.98	47800	48550	47300	61600	33200	47400	47975.93	17.39	9790	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4318	-4.11	0.62	12	0.41	-11710.00	78194.00	61400	20230728	-21.58	30050	20230103	60.23	61400	-21.58	20230728	30050	60.23	20230103	61400	-21.58	20230728	30050	60.23	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
93	20230912	130624	57	100.00	KOSPI	화학	N	N	N	N	N	48250	850	2	1.79	1460019900	30486	116.44	47800	48400	47300	61600	33200	47400	47891.49	17.39	10291	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4327	-4.12	0.62	12	0.34	-11710.00	78194.00	61400	20230728	-21.42	30050	20230103	60.57	61400	-21.42	20230728	30050	60.57	20230103	61400	-21.42	20230728	30050	60.57	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
94	20230912	120620	57	100.00	KOSPI	화학	N	N	N	N	N	48050	650	2	1.37	1089486050	22805	87.10	47800	48200	47300	61600	33200	47400	47774.00	17.39	9556	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4309	-4.10	0.61	12	0.25	-11710.00	78194.00	61400	20230728	-21.74	30050	20230103	59.90	61400	-21.74	20230728	30050	59.90	20230103	61400	-21.74	20230728	30050	59.90	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
95	20230912	110626	57	100.00	KOSPI	화학	N	N	N	N	N	47850	450	2	0.95	643250750	13521	51.64	47800	47950	47300	61600	33200	47400	47574.20	17.39	6033	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4291	-4.09	0.61	12	0.15	-11710.00	78194.00	61400	20230728	-22.07	30050	20230103	59.23	61400	-22.07	20230728	30050	59.23	20230103	61400	-22.07	20230728	30050	59.23	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
96	20230912	100623	57	100.00	KOSPI	화학	N	N	N	N	N	47650	250	2	0.53	243347650	5118	19.55	47800	47950	47300	61600	33200	47400	47547.41	17.39	1969	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4273	-4.07	0.61	12	0.06	-11710.00	78194.00	61400	20230728	-22.39	30050	20230103	58.57	61400	-22.39	20230728	30050	58.57	20230103	61400	-22.39	20230728	30050	58.57	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
97	20230912	090636	57	100.00	KOSPI	화학	N	N	N	N	N	47700	300	2	0.63	17500100	367	1.40	47800	47850	47550	61600	33200	47400	47684.20	17.39	76	48533	47966	47433	46866	46333	47700	46600	448	14200	5000	34120	50	1	8967670	4278	-4.07	0.61	12	0.00	-11710.00	78194.00	61400	20230728	-22.31	30050	20230103	58.74	61400	-22.31	20230728	30050	58.74	20230103	61400	-22.31	20230728	30050	58.74	20230103	1.36	N	108670	5000	448 억	1559033	N	N	4	N	N
98	20230911	160621	57	100.00	KOSPI	화학	N	N	N	N	N	47400	-200	5	-0.42	1235007150	26164	131.79	48000	48000	46900	61800	33350	47600	47201.53	17.29	8079	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4251	-4.05	0.61	12	0.29	-11710.00	78194.00	61400	20230728	-22.80	30050	20230103	57.74	61400	-22.80	20230728	30050	57.74	20230103	61400	-22.80	20230728	30050	57.74	20230103	1.40	N	108670	5000	448 억	1550811	N	N	4	N	N
99	20230911	150627	57	100.00	KOSPI	화학	N	N	N	N	N	47600	0	3	0.00	1205379050	25539	128.64	48000	48000	46900	61800	33350	47600	47196.79	17.29	8030	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4269	-4.06	0.61	12	0.28	-11710.00	78194.00	61400	20230728	-22.48	30050	20230103	58.40	61400	-22.48	20230728	30050	58.40	20230103	61400	-22.48	20230728	30050	58.40	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
100	20230911	140636	57	100.00	KOSPI	화학	N	N	N	N	N	47550	-50	5	-0.11	1130429150	23960	120.69	48000	48000	46900	61800	33350	47600	47178.97	17.29	7735	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4264	-4.06	0.61	12	0.27	-11710.00	78194.00	61400	20230728	-22.56	30050	20230103	58.24	61400	-22.56	20230728	30050	58.24	20230103	61400	-22.56	20230728	30050	58.24	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
101	20230911	130610	57	100.00	KOSPI	화학	N	N	N	N	N	47200	-400	5	-0.84	916668800	19470	98.07	48000	48000	46900	61800	33350	47600	47079.75	17.29	5275	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4233	-4.03	0.60	12	0.22	-11710.00	78194.00	61400	20230728	-23.13	30050	20230103	57.07	61400	-23.13	20230728	30050	57.07	20230103	61400	-23.13	20230728	30050	57.07	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
102	20230911	120620	57	100.00	KOSPI	화학	N	N	N	N	N	47000	-600	5	-1.26	823756600	17498	88.14	48000	48000	46900	61800	33350	47600	47075.69	17.29	4612	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4215	-4.01	0.60	12	0.20	-11710.00	78194.00	61400	20230728	-23.45	30050	20230103	56.41	61400	-23.45	20230728	30050	56.41	20230103	61400	-23.45	20230728	30050	56.41	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
103	20230911	110610	57	100.00	KOSPI	화학	N	N	N	N	N	47050	-550	5	-1.16	746028200	15847	79.82	48000	48000	46900	61800	33350	47600	47075.28	17.29	3850	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4219	-4.02	0.60	12	0.18	-11710.00	78194.00	61400	20230728	-23.37	30050	20230103	56.57	61400	-23.37	20230728	30050	56.57	20230103	61400	-23.37	20230728	30050	56.57	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
104	20230911	100612	57	100.00	KOSPI	화학	N	N	N	N	N	47150	-450	5	-0.95	372885400	7906	39.82	48000	48000	46950	61800	33350	47600	47162.09	17.29	597	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4228	-4.03	0.60	12	0.09	-11710.00	78194.00	61400	20230728	-23.21	30050	20230103	56.91	61400	-23.21	20230728	30050	56.91	20230103	61400	-23.21	20230728	30050	56.91	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
105	20230911	090610	57	100.00	KOSPI	화학	N	N	N	N	N	47500	-100	5	-0.21	62674500	1314	6.62	48000	48000	47500	61800	33350	47600	47701.34	17.29	-792	48600	48100	47500	47000	46400	48350	47250	448	14200	5000	34270	50	1	8967670	4260	-4.06	0.61	12	0.01	-11710.00	78194.00	61400	20230728	-22.64	30050	20230103	58.07	61400	-22.64	20230728	30050	58.07	20230103	61400	-22.64	20230728	30050	58.07	20230103	1.40	N	108670	5000	448 억	1550811	N	N	0	N	N
106	20230908	160623	57	100.00	KOSPI	화학	N	N	N	N	N	47600	150	2	0.32	938148750	19791	44.68	47000	48000	46900	61600	33250	47450	47402.77	17.30	1704	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4269	-4.06	0.61	12	0.22	-11710.00	78194.00	61400	20230728	-22.48	30050	20230103	58.40	61400	-22.48	20230728	30050	58.40	20230103	61400	-22.48	20230728	30050	58.40	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
107	20230908	150624	57	100.00	KOSPI	화학	N	N	N	N	N	47600	150	2	0.32	910371200	19207	43.36	47000	48000	46900	61600	33250	47450	47397.89	17.30	1842	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4269	-4.06	0.61	12	0.21	-11710.00	78194.00	61400	20230728	-22.48	30050	20230103	58.40	61400	-22.48	20230728	30050	58.40	20230103	61400	-22.48	20230728	30050	58.40	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
108	20230908	140620	57	100.00	KOSPI	화학	N	N	N	N	N	47800	350	2	0.74	714389000	15089	34.06	47000	48000	46900	61600	33250	47450	47345.02	17.30	2049	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4287	-4.08	0.61	12	0.17	-11710.00	78194.00	61400	20230728	-22.15	30050	20230103	59.07	61400	-22.15	20230728	30050	59.07	20230103	61400	-22.15	20230728	30050	59.07	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
109	20230908	130626	57	100.00	KOSPI	화학	N	N	N	N	N	47400	-50	5	-0.11	502486200	10652	24.05	47000	47600	46900	61600	33250	47450	47172.94	17.30	2554	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4251	-4.05	0.61	12	0.12	-11710.00	78194.00	61400	20230728	-22.80	30050	20230103	57.74	61400	-22.80	20230728	30050	57.74	20230103	61400	-22.80	20230728	30050	57.74	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
110	20230908	120634	57	100.00	KOSPI	화학	N	N	N	N	N	47350	-100	5	-0.21	434482450	9216	20.80	47000	47600	46900	61600	33250	47450	47144.36	17.30	1902	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4246	-4.04	0.61	12	0.10	-11710.00	78194.00	61400	20230728	-22.88	30050	20230103	57.57	61400	-22.88	20230728	30050	57.57	20230103	61400	-22.88	20230728	30050	57.57	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
111	20230908	110629	57	100.00	KOSPI	화학	N	N	N	N	N	47150	-300	5	-0.63	357340500	7585	17.12	47000	47600	46900	61600	33250	47450	47111.47	17.30	1076	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4228	-4.03	0.60	12	0.08	-11710.00	78194.00	61400	20230728	-23.21	30050	20230103	56.91	61400	-23.21	20230728	30050	56.91	20230103	61400	-23.21	20230728	30050	56.91	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
112	20230908	100622	57	100.00	KOSPI	화학	N	N	N	N	N	47000	-450	5	-0.95	271008050	5752	12.98	47000	47600	46900	61600	33250	47450	47115.45	17.30	69	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4215	-4.01	0.60	12	0.06	-11710.00	78194.00	61400	20230728	-23.45	30050	20230103	56.41	61400	-23.45	20230728	30050	56.41	20230103	61400	-23.45	20230728	30050	56.41	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
113	20230908	090626	57	100.00	KOSPI	화학	N	N	N	N	N	47150	-300	5	-0.63	38416150	816	1.84	47000	47450	47000	61600	33250	47450	47078.62	17.30	231	48583	48016	47533	46966	46483	47775	46725	448	14150	5000	34160	50	1	8967670	4228	-4.03	0.60	12	0.01	-11710.00	78194.00	61400	20230728	-23.21	30050	20230103	56.91	61400	-23.21	20230728	30050	56.91	20230103	61400	-23.21	20230728	30050	56.91	20230103	1.43	N	108670	5000	448 억	1551211	N	N	0	N	N
114	20230907	160617	57	100.00	KOSPI	화학	N	N	N	N	N	47450	-550	5	-1.15	2103186600	44232	70.16	47950	48100	47050	62400	33600	48000	47549.03	17.10	4815	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4255	-4.05	0.61	12	0.49	-11710.00	78194.00	61400	20230728	-22.72	30050	20230103	57.90	61400	-22.72	20230728	30050	57.90	20230103	61400	-22.72	20230728	30050	57.90	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
115	20230907	150623	57	100.00	KOSPI	화학	N	N	N	N	N	47450	-550	5	-1.15	1968163300	41386	65.65	47950	48100	47050	62400	33600	48000	47556.26	17.10	3635	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4255	-4.05	0.61	12	0.46	-11710.00	78194.00	61400	20230728	-22.72	30050	20230103	57.90	61400	-22.72	20230728	30050	57.90	20230103	61400	-22.72	20230728	30050	57.90	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
116	20230907	140618	57	100.00	KOSPI	화학	N	N	N	N	N	47550	-450	5	-0.94	1574005850	33078	52.47	47950	48100	47050	62400	33600	48000	47584.67	17.10	4004	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4264	-4.06	0.61	12	0.37	-11710.00	78194.00	61400	20230728	-22.56	30050	20230103	58.24	61400	-22.56	20230728	30050	58.24	20230103	61400	-22.56	20230728	30050	58.24	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
117	20230907	130616	57	100.00	KOSPI	화학	N	N	N	N	N	47800	-200	5	-0.42	1339551000	28157	44.66	47950	48100	47050	62400	33600	48000	47574.35	17.10	4813	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4287	-4.08	0.61	12	0.31	-11710.00	78194.00	61400	20230728	-22.15	30050	20230103	59.07	61400	-22.15	20230728	30050	59.07	20230103	61400	-22.15	20230728	30050	59.07	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
118	20230907	120625	57	100.00	KOSPI	화학	N	N	N	N	N	47500	-500	5	-1.04	1091165200	22958	36.42	47950	48100	47050	62400	33600	48000	47528.76	17.10	3614	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4260	-4.06	0.61	12	0.26	-11710.00	78194.00	61400	20230728	-22.64	30050	20230103	58.07	61400	-22.64	20230728	30050	58.07	20230103	61400	-22.64	20230728	30050	58.07	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
119	20230907	110622	57	100.00	KOSPI	화학	N	N	N	N	N	47700	-300	5	-0.62	885959300	18640	29.57	47950	48100	47050	62400	33600	48000	47530.01	17.10	3429	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4278	-4.07	0.61	12	0.21	-11710.00	78194.00	61400	20230728	-22.31	30050	20230103	58.74	61400	-22.31	20230728	30050	58.74	20230103	61400	-22.31	20230728	30050	58.74	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
120	20230907	100621	57	100.00	KOSPI	화학	N	N	N	N	N	47700	-300	5	-0.62	368697450	7726	12.26	47950	48100	47350	62400	33600	48000	47721.65	17.10	1363	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4278	-4.07	0.61	12	0.09	-11710.00	78194.00	61400	20230728	-22.31	30050	20230103	58.74	61400	-22.31	20230728	30050	58.74	20230103	61400	-22.31	20230728	30050	58.74	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
121	20230907	090630	57	100.00	KOSPI	화학	N	N	N	N	N	47750	-250	5	-0.52	15103650	316	0.50	47950	47950	47650	62400	33600	48000	47796.36	17.10	23	49500	48750	48000	47250	46500	48375	46875	448	14400	5000	34560	50	1	8967670	4282	-4.08	0.61	12	0.00	-11710.00	78194.00	61400	20230728	-22.23	30050	20230103	58.90	61400	-22.23	20230728	30050	58.90	20230103	61400	-22.23	20230728	30050	58.90	20230103	1.46	N	108670	5000	448 억	1533473	N	N	0	N	N
122	20230906	160618	57	100.00	KOSPI	화학	N	N	N	N	N	48000	-750	5	-1.54	3012462850	63002	116.99	48200	48750	47250	63300	34150	48750	47815.09	16.97	-5062	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4304	-4.10	0.61	12	0.70	-11710.00	78194.00	61400	20230728	-21.82	30050	20230103	59.73	61400	-21.82	20230728	30050	59.73	20230103	61400	-21.82	20230728	30050	59.73	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
123	20230906	150619	57	100.00	KOSPI	화학	N	N	N	N	N	47800	-950	5	-1.95	2834141750	59280	110.08	48200	48750	47250	63300	34150	48750	47809.41	16.97	-3956	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4287	-4.08	0.61	12	0.66	-11710.00	78194.00	61400	20230728	-22.15	30050	20230103	59.07	61400	-22.15	20230728	30050	59.07	20230103	61400	-22.15	20230728	30050	59.07	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
124	20230906	140620	57	100.00	KOSPI	화학	N	N	N	N	N	47650	-1100	5	-2.26	2544022100	53209	98.81	48200	48750	47250	63300	34150	48750	47811.88	16.97	-5256	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4273	-4.07	0.61	12	0.59	-11710.00	78194.00	61400	20230728	-22.39	30050	20230103	58.57	61400	-22.39	20230728	30050	58.57	20230103	61400	-22.39	20230728	30050	58.57	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
125	20230906	130613	57	100.00	KOSPI	화학	N	N	N	N	N	47700	-1050	5	-2.15	2250869750	47048	87.37	48200	48750	47250	63300	34150	48750	47841.99	16.97	-6827	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4278	-4.07	0.61	12	0.52	-11710.00	78194.00	61400	20230728	-22.31	30050	20230103	58.74	61400	-22.31	20230728	30050	58.74	20230103	61400	-22.31	20230728	30050	58.74	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
126	20230906	120624	57	100.00	KOSPI	화학	N	N	N	N	N	47600	-1150	5	-2.36	1536567450	31995	59.41	48200	48750	47500	63300	34150	48750	48025.24	16.97	-5494	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4269	-4.06	0.61	12	0.36	-11710.00	78194.00	61400	20230728	-22.48	30050	20230103	58.40	61400	-22.48	20230728	30050	58.40	20230103	61400	-22.48	20230728	30050	58.40	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
127	20230906	110626	57	100.00	KOSPI	화학	N	N	N	N	N	47900	-850	5	-1.74	998581400	20716	38.47	48200	48750	47900	63300	34150	48750	48203.39	16.97	-5152	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4296	-4.09	0.61	12	0.23	-11710.00	78194.00	61400	20230728	-21.99	30050	20230103	59.40	61400	-21.99	20230728	30050	59.40	20230103	61400	-21.99	20230728	30050	59.40	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
128	20230906	100605	57	100.00	KOSPI	화학	N	N	N	N	N	48150	-600	5	-1.23	471871000	9760	18.12	48200	48750	48100	63300	34150	48750	48347.44	16.97	-1601	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4318	-4.11	0.62	12	0.11	-11710.00	78194.00	61400	20230728	-21.58	30050	20230103	60.23	61400	-21.58	20230728	30050	60.23	20230103	61400	-21.58	20230728	30050	60.23	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
129	20230906	090613	57	100.00	KOSPI	화학	N	N	N	N	N	48350	-400	5	-0.82	39786700	824	1.53	48200	48600	48200	63300	34150	48750	48284.83	16.97	471	49983	49366	48733	48116	47483	49050	47800	448	14550	5000	35100	50	1	8967670	4336	-4.13	0.62	12	0.01	-11710.00	78194.00	61400	20230728	-21.25	30050	20230103	60.90	61400	-21.25	20230728	30050	60.90	20230103	61400	-21.25	20230728	30050	60.90	20230103	1.48	N	108670	5000	448 억	1521561	N	N	0	N	N
130	20230905	160612	57	100.00	KOSPI	화학	N	N	N	N	N	48750	-450	5	-0.91	2600190450	53743	105.03	49200	49350	48100	63900	34450	49200	48381.72	16.73	18204	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4372	-4.16	0.62	12	0.60	-11710.00	78194.00	61400	20230728	-20.60	30050	20230103	62.23	61400	-20.60	20230728	30050	62.23	20230103	61400	-20.60	20230728	30050	62.23	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
131	20230905	150623	57	100.00	KOSPI	화학	N	N	N	N	N	48550	-650	5	-1.32	2492632650	51535	100.72	49200	49350	48100	63900	34450	49200	48367.76	16.73	17831	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4354	-4.15	0.62	12	0.57	-11710.00	78194.00	61400	20230728	-20.93	30050	20230103	61.56	61400	-20.93	20230728	30050	61.56	20230103	61400	-20.93	20230728	30050	61.56	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
132	20230905	140622	57	100.00	KOSPI	화학	N	N	N	N	N	48550	-650	5	-1.32	2302732800	47620	93.07	49200	49350	48100	63900	34450	49200	48356.42	16.73	15995	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4354	-4.15	0.62	12	0.53	-11710.00	78194.00	61400	20230728	-20.93	30050	20230103	61.56	61400	-20.93	20230728	30050	61.56	20230103	61400	-20.93	20230728	30050	61.56	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
133	20230905	130602	57	100.00	KOSPI	화학	N	N	N	N	N	48300	-900	5	-1.83	2058031050	42581	83.22	49200	49350	48100	63900	34450	49200	48332.14	16.73	12748	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4331	-4.12	0.62	12	0.47	-11710.00	78194.00	61400	20230728	-21.34	30050	20230103	60.73	61400	-21.34	20230728	30050	60.73	20230103	61400	-21.34	20230728	30050	60.73	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
134	20230905	120609	57	100.00	KOSPI	화학	N	N	N	N	N	48250	-950	5	-1.93	1718905500	35563	69.50	49200	49350	48100	63900	34450	49200	48334.10	16.73	11324	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4327	-4.12	0.62	12	0.40	-11710.00	78194.00	61400	20230728	-21.42	30050	20230103	60.57	61400	-21.42	20230728	30050	60.57	20230103	61400	-21.42	20230728	30050	60.57	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
135	20230905	110612	57	100.00	KOSPI	화학	N	N	N	N	N	48300	-900	5	-1.83	1443459850	29856	58.35	49200	49350	48100	63900	34450	49200	48347.40	16.73	9113	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4331	-4.12	0.62	12	0.33	-11710.00	78194.00	61400	20230728	-21.34	30050	20230103	60.73	61400	-21.34	20230728	30050	60.73	20230103	61400	-21.34	20230728	30050	60.73	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
136	20230905	100605	57	100.00	KOSPI	화학	N	N	N	N	N	48650	-550	5	-1.12	954410800	19717	38.53	49200	49350	48100	63900	34450	49200	48405.48	16.73	3670	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4363	-4.15	0.62	12	0.22	-11710.00	78194.00	61400	20230728	-20.77	30050	20230103	61.90	61400	-20.77	20230728	30050	61.90	20230103	61400	-20.77	20230728	30050	61.90	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
137	20230905	090605	57	100.00	KOSPI	화학	N	N	N	N	N	48850	-350	5	-0.71	47021600	958	1.87	49200	49350	48850	63900	34450	49200	49083.09	16.73	232	51266	50232	49366	48332	47466	49800	47900	448	14700	5000	35420	50	1	8967670	4381	-4.17	0.62	12	0.01	-11710.00	78194.00	61400	20230728	-20.44	30050	20230103	62.56	61400	-20.44	20230728	30050	62.56	20230103	61400	-20.44	20230728	30050	62.56	20230103	1.51	N	108670	5000	448 억	1499900	N	N	10	N	N
138	20230904	160604	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-900	5	-1.80	2514496750	51162	122.76	50100	50400	48500	65100	35100	50100	49147.64	16.53	19385	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4412	-4.20	0.63	12	0.57	-11710.00	78194.00	61400	20230728	-19.87	30050	20230103	63.73	61400	-19.87	20230728	30050	63.73	20230103	61400	-19.87	20230728	30050	63.73	20230103	1.53	N	108670	5000	448 억	1482620	N	N	10	N	N
139	20230904	150556	57	100.00	KOSPI	화학	N	N	N	N	N	49300	-800	5	-1.60	2422354500	49290	118.26	50100	50400	48500	65100	35100	50100	49144.95	16.53	18154	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4421	-4.21	0.63	12	0.55	-11710.00	78194.00	61400	20230728	-19.71	30050	20230103	64.06	61400	-19.71	20230728	30050	64.06	20230103	61400	-19.71	20230728	30050	64.06	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
140	20230904	140551	57	100.00	KOSPI	화학	N	N	N	N	N	49200	-900	5	-1.80	2120841350	43171	103.58	50100	50400	48500	65100	35100	50100	49126.53	16.53	14574	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4412	-4.20	0.63	12	0.48	-11710.00	78194.00	61400	20230728	-19.87	30050	20230103	63.73	61400	-19.87	20230728	30050	63.73	20230103	61400	-19.87	20230728	30050	63.73	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
141	20230904	130601	57	100.00	KOSPI	화학	N	N	N	N	N	49000	-1100	5	-2.20	1864717150	37960	91.08	50100	50400	48500	65100	35100	50100	49123.21	16.53	10683	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4394	-4.18	0.63	12	0.42	-11710.00	78194.00	61400	20230728	-20.20	30050	20230103	63.06	61400	-20.20	20230728	30050	63.06	20230103	61400	-20.20	20230728	30050	63.06	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
142	20230904	120548	57	100.00	KOSPI	화학	N	N	N	N	N	48950	-1150	5	-2.30	1580339200	32164	77.17	50100	50400	48500	65100	35100	50100	49133.79	16.53	5812	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4390	-4.18	0.63	12	0.36	-11710.00	78194.00	61400	20230728	-20.28	30050	20230103	62.90	61400	-20.28	20230728	30050	62.90	20230103	61400	-20.28	20230728	30050	62.90	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
143	20230904	110541	57	100.00	KOSPI	화학	N	N	N	N	N	48850	-1250	5	-2.50	935490750	18933	45.43	50100	50400	48850	65100	35100	50100	49410.59	16.53	-1359	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4381	-4.17	0.62	12	0.21	-11710.00	78194.00	61400	20230728	-20.44	30050	20230103	62.56	61400	-20.44	20230728	30050	62.56	20230103	61400	-20.44	20230728	30050	62.56	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
144	20230904	100546	57	100.00	KOSPI	화학	N	N	N	N	N	49550	-550	5	-1.10	507914100	10247	24.59	50100	50400	49350	65100	35100	50100	49567.10	16.53	-952	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4443	-4.23	0.63	12	0.11	-11710.00	78194.00	61400	20230728	-19.30	30050	20230103	64.89	61400	-19.30	20230728	30050	64.89	20230103	61400	-19.30	20230728	30050	64.89	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
145	20230904	090555	57	100.00	KOSPI	화학	N	N	N	N	N	49750	-350	5	-0.70	40312050	805	1.93	50100	50400	49750	65100	35100	50100	50077.08	16.53	-252	51733	50916	50383	49566	49033	50650	49300	448	15000	5000	36070	50	1	8967670	4461	-4.25	0.64	12	0.01	-11710.00	78194.00	61400	20230728	-18.97	30050	20230103	65.56	61400	-18.97	20230728	30050	65.56	20230103	61400	-18.97	20230728	30050	65.56	20230103	1.53	N	108670	5000	448 억	1482620	N	N	0	N	N
146	20230901	160546	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-1100	5	-2.15	2091482850	41654	93.20	51200	51200	49850	66500	35900	51200	50210.86	16.55	-19	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4493	-4.28	0.64	12	0.46	-11710.00	78194.00	61400	20230728	-18.40	30050	20230103	66.72	61400	-18.40	20230728	30050	66.72	20230103	61400	-18.40	20230728	30050	66.72	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
147	20230901	150552	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-1100	5	-2.15	1981420450	39461	88.29	51200	51200	49850	66500	35900	51200	50212.12	16.55	-1160	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4493	-4.28	0.64	12	0.44	-11710.00	78194.00	61400	20230728	-18.40	30050	20230103	66.72	61400	-18.40	20230728	30050	66.72	20230103	61400	-18.40	20230728	30050	66.72	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
148	20230901	140556	57	100.00	KOSPI	화학	N	N	N	N	N	50500	-700	5	-1.37	1603543200	31916	71.41	51200	51200	49850	66500	35900	51200	50242.61	16.55	-2212	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4529	-4.31	0.65	12	0.36	-11710.00	78194.00	61400	20230728	-17.75	30050	20230103	68.05	61400	-17.75	20230728	30050	68.05	20230103	61400	-17.75	20230728	30050	68.05	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
149	20230901	130540	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-1100	5	-2.15	1462361200	29112	65.14	51200	51200	49850	66500	35900	51200	50232.25	16.55	-1814	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4493	-4.28	0.64	12	0.32	-11710.00	78194.00	61400	20230728	-18.40	30050	20230103	66.72	61400	-18.40	20230728	30050	66.72	20230103	61400	-18.40	20230728	30050	66.72	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
150	20230901	120545	57	100.00	KOSPI	화학	N	N	N	N	N	49850	-1350	5	-2.64	1226601350	24397	54.59	51200	51200	49850	66500	35900	51200	50276.73	16.55	-4596	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	50	1	8967670	4470	-4.26	0.64	12	0.27	-11710.00	78194.00	61400	20230728	-18.81	30050	20230103	65.89	61400	-18.81	20230728	30050	65.89	20230103	61400	-18.81	20230728	30050	65.89	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
151	20230901	110547	57	100.00	KOSPI	화학	N	N	N	N	N	50100	-1100	5	-2.15	733430400	14534	32.52	51200	51200	50000	66500	35900	51200	50463.08	16.55	-3058	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4493	-4.28	0.64	12	0.16	-11710.00	78194.00	61400	20230728	-18.40	30050	20230103	66.72	61400	-18.40	20230728	30050	66.72	20230103	61400	-18.40	20230728	30050	66.72	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
152	20230901	100543	57	100.00	KOSPI	화학	N	N	N	N	N	50700	-500	5	-0.98	167863800	3299	7.38	51200	51200	50700	66500	35900	51200	50883.24	16.55	1083	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4547	-4.33	0.65	12	0.04	-11710.00	78194.00	61400	20230728	-17.43	30050	20230103	68.72	61400	-17.43	20230728	30050	68.72	20230103	61400	-17.43	20230728	30050	68.72	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N
153	20230901	090535	57	100.00	KOSPI	화학	N	N	N	N	N	50900	-300	5	-0.59	15251200	299	0.67	51200	51200	50900	66500	35900	51200	51007.36	16.55	247	52666	51932	51166	50432	49666	52300	50800	448	15300	5000	36860	100	1	8967670	4565	-4.35	0.65	12	0.00	-11710.00	78194.00	61400	20230728	-17.10	30050	20230103	69.38	61400	-17.10	20230728	30050	69.38	20230103	61400	-17.10	20230728	30050	69.38	20230103	1.53	N	108670	5000	448 억	1484048	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History