KissMeData/002760/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160135	57	100.00	KOSPI	화학	N	N	N	N		N	1360	-3	5	-0.22	136572168	100991	63.84	1336	1367	1336	1771	955	1363	1352.18	0.84	2941	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	815	26.67	1.68	12	0.17	51.00	808.00	2175	20230109	-37.47	1330	20221017	2.26	2175	-37.47	20230109	1336	1.80	20230927	2175	-37.47	20230109	1330	2.26	20221017	4.16	N	002760	200	119 억	501112	N	N	10	N	N
3	20230927	150137	57	100.00	KOSPI	화학	N	N	N	N		N	1365	2	2	0.15	119844739	88716	56.08	1336	1366	1336	1771	955	1363	1350.88	0.84	2466	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	818	26.76	1.69	12	0.15	51.00	808.00	2175	20230109	-37.24	1330	20221017	2.63	2175	-37.24	20230109	1336	2.17	20230927	2175	-37.24	20230109	1330	2.63	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
4	20230927	140136	57	100.00	KOSPI	화학	N	N	N	N		N	1356	-7	5	-0.51	103124510	76437	48.32	1336	1364	1336	1771	955	1363	1349.14	0.84	-1054	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	812	26.59	1.68	12	0.13	51.00	808.00	2175	20230109	-37.66	1330	20221017	1.95	2175	-37.66	20230109	1336	1.50	20230927	2175	-37.66	20230109	1330	1.95	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
5	20230927	130135	57	100.00	KOSPI	화학	N	N	N	N		N	1356	-7	5	-0.51	79545559	58977	37.28	1336	1364	1336	1771	955	1363	1348.76	0.84	-1872	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	812	26.59	1.68	12	0.10	51.00	808.00	2175	20230109	-37.66	1330	20221017	1.95	2175	-37.66	20230109	1336	1.50	20230927	2175	-37.66	20230109	1330	1.95	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
6	20230927	120135	57	100.00	KOSPI	화학	N	N	N	N		N	1355	-8	5	-0.59	66208307	49123	31.05	1336	1364	1336	1771	955	1363	1347.81	0.84	-1268	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	812	26.57	1.68	12	0.08	51.00	808.00	2175	20230109	-37.70	1330	20221017	1.88	2175	-37.70	20230109	1336	1.42	20230927	2175	-37.70	20230109	1330	1.88	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
7	20230927	110135	57	100.00	KOSPI	화학	N	N	N	N		N	1355	-8	5	-0.59	57201160	42491	26.86	1336	1364	1336	1771	955	1363	1346.19	0.84	-291	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	812	26.57	1.68	12	0.07	51.00	808.00	2175	20230109	-37.70	1330	20221017	1.88	2175	-37.70	20230109	1336	1.42	20230927	2175	-37.70	20230109	1330	1.88	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
8	20230927	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1350	-13	5	-0.95	46868066	34895	22.06	1336	1362	1336	1771	955	1363	1343.12	0.84	787	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	809	26.47	1.67	12	0.06	51.00	808.00	2175	20230109	-37.93	1330	20221017	1.50	2175	-37.93	20230109	1336	1.05	20230927	2175	-37.93	20230109	1330	1.50	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
9	20230927	090137	57	100.00	KOSPI	화학	N	N	N	N		N	1350	-13	5	-0.95	21318108	15956	10.09	1336	1350	1336	1771	955	1363	1336.06	0.84	-1292	1428	1395	1379	1346	1330	1387	1338	120	408	200	1000	1	1	59900000	809	26.47	1.67	12	0.03	51.00	808.00	2175	20230109	-37.93	1330	20221017	1.50	2175	-37.93	20230109	1336	1.05	20230927	2175	-37.93	20230109	1330	1.50	20221017	4.16	N	002760	200	119 억	501112	N	N	24	N	N
10	20230926	160136	57	100.00	KOSPI	화학	N	N	N	N		N	1363	-43	5	-3.06	213666489	154494	104.75	1412	1412	1363	1827	985	1406	1384.03	0.85	-4086	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	816	26.73	1.69	12	0.26	51.00	808.00	2175	20230109	-37.33	1330	20221017	2.48	2175	-37.33	20230109	1363	0.00	20230926	2175	-37.33	20230109	1330	2.48	20221017	4.19	N	002760	200	119 억	507143	N	N	24	N	N
11	20230926	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1373	-33	5	-2.35	168881176	121710	82.52	1412	1412	1368	1827	985	1406	1387.57	0.85	-5716	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	822	26.92	1.70	12	0.20	51.00	808.00	2175	20230109	-36.87	1330	20221017	3.23	2175	-36.87	20230109	1368	0.37	20230926	2175	-36.87	20230109	1330	3.23	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
12	20230926	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1382	-24	5	-1.71	133097647	95722	64.90	1412	1412	1380	1827	985	1406	1390.46	0.85	-3711	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	828	27.10	1.71	12	0.16	51.00	808.00	2175	20230109	-36.46	1330	20221017	3.91	2175	-36.46	20230109	1380	0.14	20230926	2175	-36.46	20230109	1330	3.91	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
13	20230926	130134	57	100.00	KOSPI	화학	N	N	N	N		N	1391	-15	5	-1.07	96380141	69159	46.89	1412	1412	1383	1827	985	1406	1393.60	0.85	-2883	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	833	27.27	1.72	12	0.12	51.00	808.00	2175	20230109	-36.05	1330	20221017	4.59	2175	-36.05	20230109	1383	0.58	20230926	2175	-36.05	20230109	1330	4.59	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
14	20230926	120135	57	100.00	KOSPI	화학	N	N	N	N		N	1399	-7	5	-0.50	75876867	54380	36.87	1412	1412	1389	1827	985	1406	1395.31	0.85	-3264	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	838	27.43	1.73	12	0.09	51.00	808.00	2175	20230109	-35.68	1330	20221017	5.19	2175	-35.68	20230109	1389	0.72	20230926	2175	-35.68	20230109	1330	5.19	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
15	20230926	110135	57	100.00	KOSPI	화학	N	N	N	N		N	1398	-8	5	-0.57	35207184	25167	17.06	1412	1412	1392	1827	985	1406	1398.94	0.85	-4138	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	837	27.41	1.73	12	0.04	51.00	808.00	2175	20230109	-35.72	1330	20221017	5.11	2175	-35.72	20230109	1392	0.43	20230926	2175	-35.72	20230109	1330	5.11	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
16	20230926	100135	57	100.00	KOSPI	화학	N	N	N	N		N	1404	-2	5	-0.14	24099479	17225	11.68	1412	1412	1392	1827	985	1406	1399.10	0.85	108	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	841	27.53	1.74	12	0.03	51.00	808.00	2175	20230109	-35.45	1330	20221017	5.56	2175	-35.45	20230109	1392	0.86	20230926	2175	-35.45	20230109	1330	5.56	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
17	20230926	090135	57	100.00	KOSPI	화학	N	N	N	N		N	1410	4	2	0.28	1140888	808	0.55	1412	1412	1410	1827	985	1406	1411.99	0.85	-124	1431	1418	1412	1399	1393	1415	1396	120	421	200	1040	1	1	59900000	845	27.65	1.75	12	0.00	51.00	808.00	2175	20230109	-35.17	1330	20221017	6.02	2175	-35.17	20230109	1400	0.71	20230726	2175	-35.17	20230109	1330	6.02	20221017	4.19	N	002760	200	119 억	507143	N	N	52	N	N
18	20230925	160135	57	100.00	KOSPI	화학	N	N	N	N		N	1406	-20	5	-1.40	203822749	144583	125.46	1406	1425	1406	1853	999	1426	1409.73	0.83	9855	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	842	27.57	1.74	12	0.24	51.00	808.00	2175	20230109	-35.36	1330	20221017	5.71	2175	-35.36	20230109	1400	0.43	20230726	2175	-35.36	20230109	1330	5.71	20221017	4.21	N	002760	200	119 억	498179	N	N	52	N	N
19	20230925	150135	57	100.00	KOSPI	화학	N	N	N	N		N	1408	-18	5	-1.26	175372984	124358	107.91	1406	1425	1406	1853	999	1426	1410.23	0.83	11080	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	843	27.61	1.74	12	0.21	51.00	808.00	2175	20230109	-35.26	1330	20221017	5.86	2175	-35.26	20230109	1400	0.57	20230726	2175	-35.26	20230109	1330	5.86	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
20	20230925	140134	57	100.00	KOSPI	화학	N	N	N	N		N	1414	-12	5	-0.84	158684558	112513	97.63	1406	1425	1406	1853	999	1426	1410.37	0.83	11052	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	847	27.73	1.75	12	0.19	51.00	808.00	2175	20230109	-34.99	1330	20221017	6.32	2175	-34.99	20230109	1400	1.00	20230726	2175	-34.99	20230109	1330	6.32	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
21	20230925	130134	57	100.00	KOSPI	화학	N	N	N	N		N	1413	-13	5	-0.91	150940183	107019	92.86	1406	1425	1406	1853	999	1426	1410.41	0.83	12037	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	846	27.71	1.75	12	0.18	51.00	808.00	2175	20230109	-35.03	1330	20221017	6.24	2175	-35.03	20230109	1400	0.93	20230726	2175	-35.03	20230109	1330	6.24	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
22	20230925	120135	57	100.00	KOSPI	화학	N	N	N	N		N	1413	-13	5	-0.91	146832648	104112	90.34	1406	1425	1406	1853	999	1426	1410.33	0.83	13174	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	846	27.71	1.75	12	0.17	51.00	808.00	2175	20230109	-35.03	1330	20221017	6.24	2175	-35.03	20230109	1400	0.93	20230726	2175	-35.03	20230109	1330	6.24	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
23	20230925	110134	57	100.00	KOSPI	화학	N	N	N	N		N	1412	-14	5	-0.98	128332068	91005	78.97	1406	1425	1406	1853	999	1426	1410.17	0.83	13762	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	846	27.69	1.75	12	0.15	51.00	808.00	2175	20230109	-35.08	1330	20221017	6.17	2175	-35.08	20230109	1400	0.86	20230726	2175	-35.08	20230109	1330	6.17	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
24	20230925	100134	57	100.00	KOSPI	화학	N	N	N	N		N	1415	-11	5	-0.77	116666375	82779	71.83	1406	1425	1406	1853	999	1426	1409.37	0.83	16006	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	848	27.75	1.75	12	0.14	51.00	808.00	2175	20230109	-34.94	1330	20221017	6.39	2175	-34.94	20230109	1400	1.07	20230726	2175	-34.94	20230109	1330	6.39	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
25	20230925	090135	57	100.00	KOSPI	화학	N	N	N	N		N	1419	-7	5	-0.49	30832852	21913	19.01	1406	1420	1406	1853	999	1426	1407.06	0.83	-1681	1452	1438	1432	1418	1412	1436	1416	120	427	200	1050	1	1	59900000	850	27.82	1.76	12	0.04	51.00	808.00	2175	20230109	-34.76	1330	20221017	6.69	2175	-34.76	20230109	1400	1.36	20230726	2175	-34.76	20230109	1330	6.69	20221017	4.21	N	002760	200	119 억	498179	N	N	49	N	N
26	20230922	160137	57	100.00	KOSPI	화학	N	N	N	N		N	1426	-24	5	-1.66	162190850	113413	155.36	1430	1446	1426	1885	1015	1450	1430.18	0.82	5020	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	854	27.96	1.76	12	0.19	51.00	808.00	2175	20230109	-34.44	1330	20221017	7.22	2175	-34.44	20230109	1400	1.86	20230726	2175	-34.44	20230109	1330	7.22	20221017	4.30	N	002760	200	119 억	490228	N	N	49	N	N
27	20230922	150136	57	100.00	KOSPI	화학	N	N	N	N		N	1430	-20	5	-1.38	121952114	85223	116.74	1430	1446	1427	1885	1015	1450	1430.97	0.82	6112	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	857	28.04	1.77	12	0.14	51.00	808.00	2175	20230109	-34.25	1330	20221017	7.52	2175	-34.25	20230109	1400	2.14	20230726	2175	-34.25	20230109	1330	7.52	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
28	20230922	140136	57	100.00	KOSPI	화학	N	N	N	N		N	1430	-20	5	-1.38	107315014	74995	102.73	1430	1446	1427	1885	1015	1450	1430.96	0.82	4977	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	857	28.04	1.77	12	0.13	51.00	808.00	2175	20230109	-34.25	1330	20221017	7.52	2175	-34.25	20230109	1400	2.14	20230726	2175	-34.25	20230109	1330	7.52	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
29	20230922	130132	57	100.00	KOSPI	화학	N	N	N	N		N	1435	-15	5	-1.03	97659916	68252	93.49	1430	1446	1427	1885	1015	1450	1430.87	0.82	4516	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	860	28.14	1.78	12	0.11	51.00	808.00	2175	20230109	-34.02	1330	20221017	7.89	2175	-34.02	20230109	1400	2.50	20230726	2175	-34.02	20230109	1330	7.89	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
30	20230922	120132	57	100.00	KOSPI	화학	N	N	N	N		N	1434	-16	5	-1.10	93705826	65492	89.71	1430	1446	1427	1885	1015	1450	1430.79	0.82	4516	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	859	28.12	1.77	12	0.11	51.00	808.00	2175	20230109	-34.07	1330	20221017	7.82	2175	-34.07	20230109	1400	2.43	20230726	2175	-34.07	20230109	1330	7.82	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
31	20230922	110132	57	100.00	KOSPI	화학	N	N	N	N		N	1435	-15	5	-1.03	71982288	50315	68.92	1430	1446	1427	1885	1015	1450	1430.63	0.82	4487	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	860	28.14	1.78	12	0.08	51.00	808.00	2175	20230109	-34.02	1330	20221017	7.89	2175	-34.02	20230109	1400	2.50	20230726	2175	-34.02	20230109	1330	7.89	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
32	20230922	100131	57	100.00	KOSPI	화학	N	N	N	N		N	1435	-15	5	-1.03	50624882	35415	48.51	1430	1446	1427	1885	1015	1450	1429.47	0.82	3606	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	860	28.14	1.78	12	0.06	51.00	808.00	2175	20230109	-34.02	1330	20221017	7.89	2175	-34.02	20230109	1400	2.50	20230726	2175	-34.02	20230109	1330	7.89	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
33	20230922	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1430	-20	5	-1.38	11549000	8076	11.06	1430	1430	1430	1885	1015	1450	1430.00	0.82	-350	1476	1462	1453	1439	1430	1470	1447	120	435	200	1070	1	1	59900000	857	28.04	1.77	12	0.01	51.00	808.00	2175	20230109	-34.25	1330	20221017	7.52	2175	-34.25	20230109	1400	2.14	20230726	2175	-34.25	20230109	1330	7.52	20221017	4.30	N	002760	200	119 억	490228	N	N	70	N	N
34	20230921	160132	57	100.00	KOSPI	화학	N	N	N	N		N	1450	-23	5	-1.56	105917768	72980	180.71	1444	1467	1444	1914	1032	1473	1451.33	0.84	-11758	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	869	28.43	1.79	12	0.12	51.00	808.00	2175	20230109	-33.33	1330	20221017	9.02	2175	-33.33	20230109	1400	3.57	20230726	2175	-33.33	20230109	1330	9.02	20221017	4.30	N	002760	200	119 억	503106	N	N	70	N	N
35	20230921	150131	57	100.00	KOSPI	화학	N	N	N	N		N	1450	-23	5	-1.56	88611797	61049	151.16	1444	1467	1444	1914	1032	1473	1451.49	0.84	-10560	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	869	28.43	1.79	12	0.10	51.00	808.00	2175	20230109	-33.33	1330	20221017	9.02	2175	-33.33	20230109	1400	3.57	20230726	2175	-33.33	20230109	1330	9.02	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
36	20230921	140132	57	100.00	KOSPI	화학	N	N	N	N		N	1450	-23	5	-1.56	79805400	54980	136.14	1444	1467	1444	1914	1032	1473	1451.54	0.84	-10560	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	869	28.43	1.79	12	0.09	51.00	808.00	2175	20230109	-33.33	1330	20221017	9.02	2175	-33.33	20230109	1400	3.57	20230726	2175	-33.33	20230109	1330	9.02	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
37	20230921	130130	57	100.00	KOSPI	화학	N	N	N	N		N	1455	-18	5	-1.22	71942809	49560	122.72	1444	1467	1444	1914	1032	1473	1451.63	0.84	-10560	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	872	28.53	1.80	12	0.08	51.00	808.00	2175	20230109	-33.10	1330	20221017	9.40	2175	-33.10	20230109	1400	3.93	20230726	2175	-33.10	20230109	1330	9.40	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
38	20230921	120130	57	100.00	KOSPI	화학	N	N	N	N		N	1457	-16	5	-1.09	55467379	38202	94.59	1444	1467	1444	1914	1032	1473	1451.95	0.84	-10560	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	873	28.57	1.80	12	0.06	51.00	808.00	2175	20230109	-33.01	1330	20221017	9.55	2175	-33.01	20230109	1400	4.07	20230726	2175	-33.01	20230109	1330	9.55	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
39	20230921	110132	57	100.00	KOSPI	화학	N	N	N	N		N	1458	-15	5	-1.02	36125299	24864	61.57	1444	1467	1444	1914	1032	1473	1452.92	0.84	-10560	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	873	28.59	1.80	12	0.04	51.00	808.00	2175	20230109	-32.97	1330	20221017	9.62	2175	-32.97	20230109	1400	4.14	20230726	2175	-32.97	20230109	1330	9.62	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
40	20230921	100129	57	100.00	KOSPI	화학	N	N	N	N		N	1461	-12	5	-0.81	10022838	6907	17.10	1444	1467	1444	1914	1032	1473	1451.11	0.84	-2397	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	875	28.65	1.81	12	0.01	51.00	808.00	2175	20230109	-32.83	1330	20221017	9.85	2175	-32.83	20230109	1400	4.36	20230726	2175	-32.83	20230109	1330	9.85	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
41	20230921	090132	57	100.00	KOSPI	화학	N	N	N	N		N	1444	-29	5	-1.97	5729792	3968	9.83	1444	1444	1444	1914	1032	1473	1444.00	0.84	-516	1483	1478	1468	1463	1453	1480	1465	120	441	200	1090	1	1	59900000	865	28.31	1.79	12	0.01	51.00	808.00	2175	20230109	-33.61	1330	20221017	8.57	2175	-33.61	20230109	1400	3.14	20230726	2175	-33.61	20230109	1330	8.57	20221017	4.30	N	002760	200	119 억	503106	N	N	101	N	N
42	20230920	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	3	2	0.20	57275363	39078	55.66	1466	1473	1458	1911	1029	1470	1465.67	0.85	-2689	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	882	28.88	1.82	12	0.07	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.28	N	002760	200	119 억	506733	N	N	101	N	N
43	20230920	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1465	-5	5	-0.34	53457979	36479	51.96	1466	1473	1458	1911	1029	1470	1465.45	0.85	-2688	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	878	28.73	1.81	12	0.06	51.00	808.00	2175	20230109	-32.64	1330	20221017	10.15	2175	-32.64	20230109	1400	4.64	20230726	2175	-32.64	20230109	1330	10.15	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
44	20230920	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1469	-1	5	-0.07	43471438	29664	42.25	1466	1473	1458	1911	1029	1470	1465.46	0.85	-2688	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	880	28.80	1.82	12	0.05	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
45	20230920	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1469	-1	5	-0.07	30718929	20962	29.86	1466	1473	1458	1911	1029	1470	1465.46	0.85	-1660	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	880	28.80	1.82	12	0.03	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
46	20230920	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1470	0	3	0.00	26113395	17821	25.38	1466	1473	1458	1911	1029	1470	1465.32	0.85	-2679	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	881	28.82	1.82	12	0.03	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
47	20230920	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1470	0	3	0.00	19129768	13055	18.60	1466	1473	1458	1911	1029	1470	1465.32	0.85	-1510	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	881	28.82	1.82	12	0.02	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
48	20230920	100129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	2	2	0.14	16932584	11557	16.46	1466	1473	1458	1911	1029	1470	1465.14	0.85	-1046	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	882	28.86	1.82	12	0.02	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
49	20230920	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1470	0	3	0.00	9970449	6814	9.71	1466	1470	1458	1911	1029	1470	1463.23	0.85	-175	1484	1477	1471	1464	1458	1474	1461	120	441	200	1080	1	1	59900000	881	28.82	1.82	12	0.01	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.28	N	002760	200	119 억	506733	N	N	90	N	N
50	20230919	160128	57	100.00	KOSPI	화학	N	N	N	N		N	1470	-7	5	-0.47	102108580	69501	101.07	1478	1478	1465	1920	1034	1477	1469.17	0.87	-14467	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	881	28.82	1.82	12	0.12	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.28	N	002760	200	119 억	518458	N	N	90	N	N
51	20230919	150131	57	100.00	KOSPI	화학	N	N	N	N		N	1469	-8	5	-0.54	97039433	66050	96.05	1478	1478	1465	1920	1034	1477	1469.18	0.87	-14119	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	880	28.80	1.82	12	0.11	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
52	20230919	140128	57	100.00	KOSPI	화학	N	N	N	N		N	1470	-7	5	-0.47	85934200	58472	85.03	1478	1478	1465	1920	1034	1477	1469.66	0.87	-13442	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	881	28.82	1.82	12	0.10	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
53	20230919	130130	57	100.00	KOSPI	화학	N	N	N	N		N	1467	-10	5	-0.68	68802079	46785	68.04	1478	1478	1466	1920	1034	1477	1470.60	0.87	-11679	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	879	28.76	1.82	12	0.08	51.00	808.00	2175	20230109	-32.55	1330	20221017	10.30	2175	-32.55	20230109	1400	4.79	20230726	2175	-32.55	20230109	1330	10.30	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
54	20230919	120131	57	100.00	KOSPI	화학	N	N	N	N		N	1474	-3	5	-0.20	59701268	40582	59.01	1478	1478	1466	1920	1034	1477	1471.13	0.87	-11280	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	883	28.90	1.82	12	0.07	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
55	20230919	110131	57	100.00	KOSPI	화학	N	N	N	N		N	1472	-5	5	-0.34	47266515	32117	46.70	1478	1478	1467	1920	1034	1477	1471.70	0.87	-8173	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	882	28.86	1.82	12	0.05	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
56	20230919	100130	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-2	5	-0.14	36158030	24571	35.73	1478	1478	1467	1920	1034	1477	1471.57	0.87	-6983	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.04	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
57	20230919	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1478	1	2	0.07	2072154	1402	2.04	1478	1478	1476	1920	1034	1477	1478.00	0.87	-220	1496	1486	1479	1469	1462	1483	1466	120	443	200	1090	1	1	59900000	885	28.98	1.83	12	0.00	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.28	N	002760	200	119 억	518458	N	N	127	N	N
58	20230918	160131	57	100.00	KOSPI	화학	N	N	N	N		N	1477	-8	5	-0.54	95435854	64632	81.17	1485	1489	1472	1930	1040	1485	1476.60	0.87	-4584	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	885	28.96	1.83	12	0.11	51.00	808.00	2175	20230109	-32.09	1330	20221017	11.05	2175	-32.09	20230109	1400	5.50	20230726	2175	-32.09	20230109	1330	11.05	20221017	4.28	N	002760	200	119 억	522963	N	N	127	N	N
59	20230918	150129	57	100.00	KOSPI	화학	N	N	N	N		N	1479	-6	5	-0.40	70245314	47567	59.74	1485	1489	1472	1930	1040	1485	1476.77	0.87	-5721	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	886	29.00	1.83	12	0.08	51.00	808.00	2175	20230109	-32.00	1330	20221017	11.20	2175	-32.00	20230109	1400	5.64	20230726	2175	-32.00	20230109	1330	11.20	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
60	20230918	140131	57	100.00	KOSPI	화학	N	N	N	N		N	1477	-8	5	-0.54	53077310	35936	45.13	1485	1489	1472	1930	1040	1485	1477.00	0.87	-6026	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	885	28.96	1.83	12	0.06	51.00	808.00	2175	20230109	-32.09	1330	20221017	11.05	2175	-32.09	20230109	1400	5.50	20230726	2175	-32.09	20230109	1330	11.05	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
61	20230918	130133	57	100.00	KOSPI	화학	N	N	N	N		N	1476	-9	5	-0.61	49261478	33354	41.89	1485	1489	1472	1930	1040	1485	1476.93	0.87	-5284	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	884	28.94	1.83	12	0.06	51.00	808.00	2175	20230109	-32.14	1330	20221017	10.98	2175	-32.14	20230109	1400	5.43	20230726	2175	-32.14	20230109	1330	10.98	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
62	20230918	120129	57	100.00	KOSPI	화학	N	N	N	N		N	1478	-7	5	-0.47	40794894	27619	34.69	1485	1489	1472	1930	1040	1485	1477.06	0.87	-4790	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	885	28.98	1.83	12	0.05	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
63	20230918	110129	57	100.00	KOSPI	화학	N	N	N	N		N	1481	-4	5	-0.27	35731487	24191	30.38	1485	1489	1472	1930	1040	1485	1477.06	0.87	-4646	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	887	29.04	1.83	12	0.04	51.00	808.00	2175	20230109	-31.91	1330	20221017	11.35	2175	-31.91	20230109	1400	5.79	20230726	2175	-31.91	20230109	1330	11.35	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
64	20230918	100129	57	100.00	KOSPI	화학	N	N	N	N		N	1482	-3	5	-0.20	19398672	13129	16.49	1485	1489	1472	1930	1040	1485	1477.54	0.87	68	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	888	29.06	1.83	12	0.02	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
65	20230918	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1488	3	2	0.20	1542921	1039	1.30	1485	1488	1485	1930	1040	1485	1485.01	0.87	-958	1519	1501	1492	1474	1465	1497	1470	120	445	200	1090	1	1	59900000	891	29.18	1.84	12	0.00	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.28	N	002760	200	119 억	522963	N	N	303	N	N
66	20230915	160129	57	100.00	KOSPI	화학	N	N	N	N		N	1485	-1	5	-0.07	118103820	79436	120.04	1487	1510	1483	1931	1041	1486	1486.78	0.89	-5655	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	890	29.12	1.84	12	0.13	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.27	N	002760	200	119 억	535006	N	N	303	N	N
67	20230915	150130	57	100.00	KOSPI	화학	N	N	N	N		N	1486	0	3	0.00	104774985	70460	106.48	1487	1510	1483	1931	1041	1486	1487.01	0.89	-5340	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	890	29.14	1.84	12	0.12	51.00	808.00	2175	20230109	-31.68	1330	20221017	11.73	2175	-31.68	20230109	1400	6.14	20230726	2175	-31.68	20230109	1330	11.73	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
68	20230915	140130	57	100.00	KOSPI	화학	N	N	N	N		N	1485	-1	5	-0.07	84079935	56529	85.42	1487	1510	1483	1931	1041	1486	1487.38	0.89	-4978	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	890	29.12	1.84	12	0.09	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
69	20230915	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1487	1	2	0.07	66080574	44407	67.11	1487	1510	1483	1931	1041	1486	1488.07	0.89	-3962	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	891	29.16	1.84	12	0.07	51.00	808.00	2175	20230109	-31.63	1330	20221017	11.80	2175	-31.63	20230109	1400	6.21	20230726	2175	-31.63	20230109	1330	11.80	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
70	20230915	120130	57	100.00	KOSPI	화학	N	N	N	N		N	1488	2	2	0.13	52613624	35343	53.41	1487	1510	1483	1931	1041	1486	1488.66	0.89	-4233	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	891	29.18	1.84	12	0.06	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
71	20230915	110130	57	100.00	KOSPI	화학	N	N	N	N		N	1493	7	2	0.47	47177993	31691	47.89	1487	1510	1483	1931	1041	1486	1488.69	0.89	-4853	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	894	29.27	1.85	12	0.05	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
72	20230915	100131	57	100.00	KOSPI	화학	N	N	N	N		N	1488	2	2	0.13	32576992	21885	33.07	1487	1510	1483	1931	1041	1486	1488.55	0.89	-4098	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	891	29.18	1.84	12	0.04	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
73	20230915	090130	57	100.00	KOSPI	화학	N	N	N	N		N	1493	7	2	0.47	1514022	1018	1.54	1487	1494	1487	1931	1041	1486	1487.25	0.89	-703	1500	1492	1487	1479	1474	1497	1484	120	445	200	1090	1	1	59900000	894	29.27	1.85	12	0.00	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.27	N	002760	200	119 억	535006	N	N	27	N	N
74	20230914	160132	57	100.00	KOSPI	화학	N	N	N	N		N	1486	-6	5	-0.40	98412699	66124	27.83	1484	1495	1482	1939	1045	1492	1488.31	0.90	9251	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	890	29.14	1.84	12	0.11	51.00	808.00	2175	20230109	-31.68	1330	20221017	11.73	2175	-31.68	20230109	1400	6.14	20230726	2175	-31.68	20230109	1330	11.73	20221017	4.26	N	002760	200	119 억	537157	N	N	27	N	N
75	20230914	150128	57	100.00	KOSPI	화학	N	N	N	N		N	1493	1	2	0.07	86130446	57881	24.36	1484	1495	1482	1939	1045	1492	1488.06	0.90	8735	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	894	29.27	1.85	12	0.10	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
76	20230914	140128	57	100.00	KOSPI	화학	N	N	N	N		N	1492	0	3	0.00	78452579	52723	22.19	1484	1495	1482	1939	1045	1492	1488.01	0.90	7647	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	894	29.25	1.85	12	0.09	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1400	6.57	20230726	2175	-31.40	20230109	1330	12.18	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
77	20230914	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1493	1	2	0.07	65083939	43735	18.41	1484	1495	1482	1939	1045	1492	1488.14	0.90	8999	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	894	29.27	1.85	12	0.07	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
78	20230914	120132	57	100.00	KOSPI	화학	N	N	N	N		N	1495	3	2	0.20	57372897	38567	16.23	1484	1495	1482	1939	1045	1492	1487.62	0.90	9437	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	896	29.31	1.85	12	0.06	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
79	20230914	110129	57	100.00	KOSPI	화학	N	N	N	N		N	1493	1	2	0.07	45415381	30550	12.86	1484	1494	1482	1939	1045	1492	1486.59	0.90	7183	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	894	29.27	1.85	12	0.05	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
80	20230914	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1490	-2	5	-0.13	33807882	22758	9.58	1484	1491	1482	1939	1045	1492	1485.54	0.90	5252	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	893	29.22	1.84	12	0.04	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
81	20230914	090128	57	100.00	KOSPI	화학	N	N	N	N		N	1490	-2	5	-0.13	4823655	3246	1.37	1484	1491	1484	1939	1045	1492	1486.03	0.90	-325	1548	1519	1492	1463	1436	1534	1478	120	447	200	1100	1	1	59900000	893	29.22	1.84	12	0.01	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.26	N	002760	200	119 억	537157	N	N	17	N	N
82	20230913	160130	57	100.00	KOSPI	화학	N	N	N	N		N	1492	17	2	1.15	353606262	236779	222.35	1475	1521	1465	1917	1033	1475	1493.41	0.87	6757	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	894	29.25	1.85	12	0.40	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1400	6.57	20230726	2175	-31.40	20230109	1330	12.18	20221017	4.28	N	002760	200	119 억	520198	N	N	17	N	N
83	20230913	150127	57	100.00	KOSPI	화학	N	N	N	N		N	1485	10	2	0.68	342932335	229603	215.61	1475	1521	1465	1917	1033	1475	1493.59	0.87	7986	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	890	29.12	1.84	12	0.38	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
84	20230913	140130	57	100.00	KOSPI	화학	N	N	N	N		N	1482	7	2	0.47	330453653	221206	207.72	1475	1521	1465	1917	1033	1475	1493.87	0.87	4470	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	888	29.06	1.83	12	0.37	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
85	20230913	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1503	28	2	1.90	290776337	194566	182.71	1475	1521	1465	1917	1033	1475	1494.49	0.87	362	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	900	29.47	1.86	12	0.32	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
86	20230913	120130	57	100.00	KOSPI	화학	N	N	N	N		N	1490	15	2	1.02	186743776	125618	117.96	1475	1504	1465	1917	1033	1475	1486.60	0.87	7084	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	893	29.22	1.84	12	0.21	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
87	20230913	110128	57	100.00	KOSPI	화학	N	N	N	N		N	1489	14	2	0.95	84144208	56713	53.26	1475	1495	1465	1917	1033	1475	1483.68	0.87	-4968	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	892	29.20	1.84	12	0.09	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
88	20230913	100128	57	100.00	KOSPI	화학	N	N	N	N		N	1491	16	2	1.08	43407495	29313	27.53	1475	1495	1465	1917	1033	1475	1480.83	0.87	-4963	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	893	29.24	1.85	12	0.05	51.00	808.00	2175	20230109	-31.45	1330	20221017	12.11	2175	-31.45	20230109	1400	6.50	20230726	2175	-31.45	20230109	1330	12.11	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
89	20230913	090128	57	100.00	KOSPI	화학	N	N	N	N		N	1474	-1	5	-0.07	6772140	4605	4.32	1475	1475	1465	1917	1033	1475	1470.61	0.87	-4604	1497	1485	1475	1463	1453	1492	1470	120	442	200	1090	1	1	59900000	883	28.90	1.82	12	0.01	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.28	N	002760	200	119 억	520198	N	N	23	N	N
90	20230912	160128	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-3	5	-0.20	156264821	105945	124.62	1474	1487	1465	1921	1035	1478	1474.96	0.90	-19521	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.18	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.29	N	002760	200	119 억	539759	N	N	23	N	N
91	20230912	150129	57	100.00	KOSPI	화학	N	N	N	N		N	1469	-9	5	-0.61	148112526	100393	118.09	1474	1487	1465	1921	1035	1478	1475.33	0.90	-19140	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	880	28.80	1.82	12	0.17	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
92	20230912	140129	57	100.00	KOSPI	화학	N	N	N	N		N	1466	-12	5	-0.81	141837373	96112	113.05	1474	1487	1465	1921	1035	1478	1475.75	0.90	-18652	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	878	28.75	1.81	12	0.16	51.00	808.00	2175	20230109	-32.60	1330	20221017	10.23	2175	-32.60	20230109	1400	4.71	20230726	2175	-32.60	20230109	1330	10.23	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
93	20230912	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-3	5	-0.20	112127498	75859	89.23	1474	1487	1465	1921	1035	1478	1478.10	0.90	-7237	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.13	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
94	20230912	120126	57	100.00	KOSPI	화학	N	N	N	N		N	1474	-4	5	-0.27	90974666	61472	72.31	1474	1487	1473	1921	1035	1478	1479.94	0.90	-2440	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	883	28.90	1.82	12	0.10	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
95	20230912	110128	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-3	5	-0.20	79113002	53434	62.85	1474	1487	1473	1921	1035	1478	1480.57	0.90	-971	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.09	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
96	20230912	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1481	3	2	0.20	52851154	35660	41.95	1474	1487	1474	1921	1035	1478	1482.09	0.90	6962	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	887	29.04	1.83	12	0.06	51.00	808.00	2175	20230109	-31.91	1330	20221017	11.35	2175	-31.91	20230109	1400	5.79	20230726	2175	-31.91	20230109	1330	11.35	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
97	20230912	090128	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-3	5	-0.20	4399043	2984	3.51	1474	1480	1474	1921	1035	1478	1474.21	0.90	-223	1488	1483	1474	1469	1460	1485	1471	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.00	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.29	N	002760	200	119 억	539759	N	N	29	N	N
98	20230911	160127	57	100.00	KOSPI	화학	N	N	N	N		N	1478	6	2	0.41	125385178	85014	136.86	1473	1479	1465	1913	1031	1472	1474.88	0.90	2320	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.14	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.30	N	002760	200	119 억	537439	N	N	29	N	N
99	20230911	150127	57	100.00	KOSPI	화학	N	N	N	N		N	1478	6	2	0.41	114452462	77620	124.96	1473	1479	1465	1913	1031	1472	1474.52	0.90	2316	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.13	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
100	20230911	140128	57	100.00	KOSPI	화학	N	N	N	N		N	1478	6	2	0.41	107848207	73153	117.76	1473	1479	1465	1913	1031	1472	1474.28	0.90	739	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.12	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
101	20230911	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1478	6	2	0.41	80848795	54873	88.34	1473	1479	1465	1913	1031	1472	1473.38	0.90	669	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.09	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
102	20230911	120129	57	100.00	KOSPI	화학	N	N	N	N		N	1472	0	3	0.00	59476060	40370	64.99	1473	1479	1465	1913	1031	1472	1473.27	0.90	-866	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	882	28.86	1.82	12	0.07	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
103	20230911	110129	57	100.00	KOSPI	화학	N	N	N	N		N	1474	2	2	0.14	46904776	31833	51.25	1473	1479	1465	1913	1031	1472	1473.46	0.90	-804	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	883	28.90	1.82	12	0.05	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
104	20230911	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1478	6	2	0.41	38554205	26170	42.13	1473	1479	1465	1913	1031	1472	1473.22	0.90	-789	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.04	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
105	20230911	090126	57	100.00	KOSPI	화학	N	N	N	N		N	1474	2	2	0.14	947260	643	1.04	1473	1476	1473	1913	1031	1472	1473.19	0.90	-45	1482	1476	1469	1463	1456	1480	1467	120	441	200	1080	1	1	59900000	883	28.90	1.82	12	0.00	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.30	N	002760	200	119 억	537439	N	N	14	N	N
106	20230908	160128	57	100.00	KOSPI	화학	N	N	N	N		N	1472	9	2	0.62	90818670	61826	56.72	1465	1475	1462	1901	1025	1463	1468.94	0.88	12341	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	882	28.86	1.82	12	0.10	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.31	N	002760	200	119 억	524310	N	N	14	N	N
107	20230908	150129	57	100.00	KOSPI	화학	N	N	N	N		N	1471	8	2	0.55	82305086	56041	51.41	1465	1475	1462	1901	1025	1463	1468.66	0.88	11697	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	881	28.84	1.82	12	0.09	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
108	20230908	140128	57	100.00	KOSPI	화학	N	N	N	N		N	1471	8	2	0.55	56719133	38624	35.44	1465	1475	1462	1901	1025	1463	1468.49	0.88	10239	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	881	28.84	1.82	12	0.06	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
109	20230908	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1470	7	2	0.48	46200718	31464	28.87	1465	1475	1462	1901	1025	1463	1468.37	0.88	5412	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	881	28.82	1.82	12	0.05	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
110	20230908	120130	57	100.00	KOSPI	화학	N	N	N	N		N	1472	9	2	0.62	32490771	22148	20.32	1465	1475	1462	1901	1025	1463	1466.98	0.88	1988	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	882	28.86	1.82	12	0.04	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
111	20230908	110128	57	100.00	KOSPI	화학	N	N	N	N		N	1470	7	2	0.48	26885662	18341	16.83	1465	1475	1462	1901	1025	1463	1465.88	0.88	-876	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	881	28.82	1.82	12	0.03	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
112	20230908	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1469	6	2	0.41	15865334	10832	9.94	1465	1475	1462	1901	1025	1463	1464.67	0.88	-271	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	880	28.80	1.82	12	0.02	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
113	20230908	090129	57	100.00	KOSPI	화학	N	N	N	N		N	1465	2	2	0.14	1692075	1155	1.06	1465	1465	1465	1901	1025	1463	1465.00	0.88	-137	1477	1469	1465	1457	1453	1468	1456	120	438	200	1080	1	1	59900000	878	28.73	1.81	12	0.00	51.00	808.00	2175	20230109	-32.64	1330	20221017	10.15	2175	-32.64	20230109	1400	4.64	20230726	2175	-32.64	20230109	1330	10.15	20221017	4.31	N	002760	200	119 억	524310	N	N	26	N	N
114	20230907	160128	57	100.00	KOSPI	화학	N	N	N	N		N	1463	-9	5	-0.61	157731624	107727	168.19	1467	1473	1461	1913	1031	1472	1464.18	0.89	-11202	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	876	28.69	1.81	12	0.18	51.00	808.00	2175	20230109	-32.74	1330	20221017	10.00	2175	-32.74	20230109	1400	4.50	20230726	2175	-32.74	20230109	1330	10.00	20221017	4.30	N	002760	200	119 억	535551	N	N	26	N	N
115	20230907	150127	57	100.00	KOSPI	화학	N	N	N	N		N	1467	-5	5	-0.34	136152483	92974	145.16	1467	1473	1461	1913	1031	1472	1464.41	0.89	-11616	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	879	28.76	1.82	12	0.16	51.00	808.00	2175	20230109	-32.55	1330	20221017	10.30	2175	-32.55	20230109	1400	4.79	20230726	2175	-32.55	20230109	1330	10.30	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
116	20230907	140127	57	100.00	KOSPI	화학	N	N	N	N		N	1467	-5	5	-0.34	128323735	87624	136.81	1467	1473	1461	1913	1031	1472	1464.48	0.89	-10720	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	879	28.76	1.82	12	0.15	51.00	808.00	2175	20230109	-32.55	1330	20221017	10.30	2175	-32.55	20230109	1400	4.79	20230726	2175	-32.55	20230109	1330	10.30	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
117	20230907	130128	57	100.00	KOSPI	화학	N	N	N	N		N	1469	-3	5	-0.20	75818125	51722	80.75	1467	1473	1461	1913	1031	1472	1465.88	0.89	-10606	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	880	28.80	1.82	12	0.09	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
118	20230907	120128	57	100.00	KOSPI	화학	N	N	N	N		N	1468	-4	5	-0.27	63046307	43015	67.16	1467	1473	1461	1913	1031	1472	1465.68	0.89	-10406	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	879	28.78	1.82	12	0.07	51.00	808.00	2175	20230109	-32.51	1330	20221017	10.38	2175	-32.51	20230109	1400	4.86	20230726	2175	-32.51	20230109	1330	10.38	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
119	20230907	110127	57	100.00	KOSPI	화학	N	N	N	N		N	1468	-4	5	-0.27	56272467	38403	59.96	1467	1473	1461	1913	1031	1472	1465.31	0.89	-10000	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	879	28.78	1.82	12	0.06	51.00	808.00	2175	20230109	-32.51	1330	20221017	10.38	2175	-32.51	20230109	1400	4.86	20230726	2175	-32.51	20230109	1330	10.38	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
120	20230907	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1465	-7	5	-0.48	30921741	21093	32.93	1467	1473	1461	1913	1031	1472	1465.97	0.89	-6782	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	878	28.73	1.81	12	0.04	51.00	808.00	2175	20230109	-32.64	1330	20221017	10.15	2175	-32.64	20230109	1400	4.64	20230726	2175	-32.64	20230109	1330	10.15	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
121	20230907	090128	57	100.00	KOSPI	화학	N	N	N	N		N	1462	-10	5	-0.68	2976467	2031	3.17	1467	1467	1462	1913	1031	1472	1465.52	0.89	-1544	1488	1480	1475	1467	1462	1477	1464	120	441	200	1080	1	1	59900000	876	28.67	1.81	12	0.00	51.00	808.00	2175	20230109	-32.78	1330	20221017	9.92	2175	-32.78	20230109	1400	4.43	20230726	2175	-32.78	20230109	1330	9.92	20221017	4.30	N	002760	200	119 억	535551	N	N	755	N	N
122	20230906	160127	57	100.00	KOSPI	화학	N	N	N	N		N	1472	-5	5	-0.34	92874431	62994	143.42	1477	1483	1470	1920	1034	1477	1474.36	0.90	-2507	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	882	28.86	1.82	12	0.11	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.29	N	002760	200	119 억	538162	N	N	755	N	N
123	20230906	150127	57	100.00	KOSPI	화학	N	N	N	N		N	1474	-3	5	-0.20	86045568	58354	132.85	1477	1483	1470	1920	1034	1477	1474.54	0.90	-3351	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	883	28.90	1.82	12	0.10	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
124	20230906	140128	57	100.00	KOSPI	화학	N	N	N	N		N	1475	-2	5	-0.14	67192837	45544	103.69	1477	1483	1472	1920	1034	1477	1475.34	0.90	-1881	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	884	28.92	1.83	12	0.08	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
125	20230906	130129	57	100.00	KOSPI	화학	N	N	N	N		N	1476	-1	5	-0.07	54476859	36912	84.04	1477	1483	1472	1920	1034	1477	1475.86	0.90	-1884	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	884	28.94	1.83	12	0.06	51.00	808.00	2175	20230109	-32.14	1330	20221017	10.98	2175	-32.14	20230109	1400	5.43	20230726	2175	-32.14	20230109	1330	10.98	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
126	20230906	120128	57	100.00	KOSPI	화학	N	N	N	N		N	1477	0	3	0.00	47708752	32326	73.60	1477	1483	1472	1920	1034	1477	1475.86	0.90	-229	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	885	28.96	1.83	12	0.05	51.00	808.00	2175	20230109	-32.09	1330	20221017	11.05	2175	-32.09	20230109	1400	5.50	20230726	2175	-32.09	20230109	1330	11.05	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
127	20230906	110127	57	100.00	KOSPI	화학	N	N	N	N		N	1478	1	2	0.07	46750743	31677	72.12	1477	1483	1472	1920	1034	1477	1475.86	0.90	-124	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	885	28.98	1.83	12	0.05	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
128	20230906	100127	57	100.00	KOSPI	화학	N	N	N	N		N	1478	1	2	0.07	20778396	14054	32.00	1477	1483	1474	1920	1034	1477	1478.47	0.90	-84	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	885	28.98	1.83	12	0.02	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
129	20230906	090127	57	100.00	KOSPI	화학	N	N	N	N		N	1479	2	2	0.14	101915	69	0.16	1477	1479	1477	1920	1034	1477	1477.03	0.90	-35	1490	1483	1475	1468	1460	1487	1472	120	443	200	1090	1	1	59900000	886	29.00	1.83	12	0.00	51.00	808.00	2175	20230109	-32.00	1330	20221017	11.20	2175	-32.00	20230109	1400	5.64	20230726	2175	-32.00	20230109	1330	11.20	20221017	4.29	N	002760	200	119 억	538162	N	N	146	N	N
130	20230905	160127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1477	4	2	0.27	64640772	43864	50.09	1473	1482	1467	1914	1032	1473	1473.66	0.90	729	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	885	28.96	1.83	12	0.07	51.00	808.00	2175	20230109	-32.09	1330	20221017	11.05	2175	-32.09	20230109	1400	5.50	20230726	2175	-32.09	20230109	1330	11.05	20221017	4.27	N	002760	200	119 억	538070	N	N	146	N	N
131	20230905	150127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	5	2	0.34	62289806	42273	48.28	1473	1482	1467	1914	1032	1473	1473.51	0.90	569	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	885	28.98	1.83	12	0.07	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
132	20230905	140128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	5	2	0.34	52465217	35608	40.67	1473	1482	1467	1914	1032	1473	1473.41	0.90	555	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	885	28.98	1.83	12	0.06	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
133	20230905	130123	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	0	3	0.00	41643664	28265	32.28	1473	1482	1467	1914	1032	1473	1473.33	0.90	-6	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	882	28.88	1.82	12	0.05	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
134	20230905	120127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	5	2	0.34	30417245	20639	23.57	1473	1482	1467	1914	1032	1473	1473.78	0.90	-1487	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	885	28.98	1.83	12	0.03	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
135	20230905	110127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1482	9	2	0.61	29092228	19740	22.54	1473	1482	1467	1914	1032	1473	1473.77	0.90	-1523	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	888	29.06	1.83	12	0.03	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
136	20230905	100126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1481	8	2	0.54	17020528	11572	13.22	1473	1481	1467	1914	1032	1473	1470.84	0.90	826	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	887	29.04	1.83	12	0.02	51.00	808.00	2175	20230109	-31.91	1330	20221017	11.35	2175	-31.91	20230109	1400	5.79	20230726	2175	-31.91	20230109	1330	11.35	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
137	20230905	090126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	0	3	0.00	188544	128	0.15	1473	1473	1473	1914	1032	1473	1473.00	0.90	-16	1504	1488	1474	1458	1444	1481	1451	120	441	200	1090	1	1	59900000	882	28.88	1.82	12	0.00	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.27	N	002760	200	119 억	538070	N	N	316	N	N
138	20230904	160126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	-8	5	-0.54	127136928	86352	73.00	1477	1490	1460	1925	1037	1481	1472.31	0.93	-18504	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	882	28.88	1.82	12	0.14	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.25	N	002760	200	119 억	556412	N	N	316	N	N
139	20230904	150125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	-8	5	-0.54	116456200	79094	66.87	1477	1490	1460	1925	1037	1481	1472.38	0.93	-15583	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	882	28.88	1.82	12	0.13	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
140	20230904	140125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1477	-4	5	-0.27	107027073	72685	61.45	1477	1490	1460	1925	1037	1481	1472.48	0.93	-14809	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	885	28.96	1.83	12	0.12	51.00	808.00	2175	20230109	-32.09	1330	20221017	11.05	2175	-32.09	20230109	1400	5.50	20230726	2175	-32.09	20230109	1330	11.05	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
141	20230904	130127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1479	-2	5	-0.14	101822442	69150	58.46	1477	1490	1460	1925	1037	1481	1472.49	0.93	-11693	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	886	29.00	1.83	12	0.12	51.00	808.00	2175	20230109	-32.00	1330	20221017	11.20	2175	-32.00	20230109	1400	5.64	20230726	2175	-32.00	20230109	1330	11.20	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
142	20230904	120126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	-8	5	-0.54	82367867	55943	47.29	1477	1490	1460	1925	1037	1481	1472.35	0.93	-9700	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	882	28.88	1.82	12	0.09	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
143	20230904	110124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	-9	5	-0.61	77697977	52779	44.62	1477	1490	1460	1925	1037	1481	1472.14	0.93	-8906	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	882	28.86	1.82	12	0.09	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
144	20230904	100124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1471	-10	5	-0.68	64324940	43696	36.94	1477	1490	1460	1925	1037	1481	1472.10	0.93	-3231	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	881	28.84	1.82	12	0.07	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
145	20230904	090126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	-3	5	-0.20	940174	635	0.54	1477	1490	1477	1925	1037	1481	1480.59	0.93	-62	1505	1492	1486	1473	1467	1490	1471	120	444	200	1090	1	1	59900000	885	28.98	1.83	12	0.00	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.25	N	002760	200	119 억	556412	N	N	52	N	N
146	20230901	160125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1481	-18	5	-1.20	175026248	117808	82.53	1499	1499	1480	1948	1050	1499	1485.69	1.00	-45226	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	887	29.04	1.83	12	0.20	51.00	808.00	2175	20230109	-31.91	1330	20221017	11.35	2175	-31.91	20230109	1400	5.79	20230726	2175	-31.91	20230109	1330	11.35	20221017	4.26	N	002760	200	119 억	601667	N	N	52	N	N
147	20230901	150126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1481	-18	5	-1.20	130714859	87904	61.58	1499	1499	1481	1948	1050	1499	1487.02	1.00	-44581	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	887	29.04	1.83	12	0.15	51.00	808.00	2175	20230109	-31.91	1330	20221017	11.35	2175	-31.91	20230109	1400	5.79	20230726	2175	-31.91	20230109	1330	11.35	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
148	20230901	140125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1489	-10	5	-0.67	98818772	66426	46.54	1499	1499	1483	1948	1050	1499	1487.65	1.00	-35543	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	892	29.20	1.84	12	0.11	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
149	20230901	130126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1491	-8	5	-0.53	90424533	60779	42.58	1499	1499	1484	1948	1050	1499	1487.76	1.00	-33187	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	893	29.24	1.85	12	0.10	51.00	808.00	2175	20230109	-31.45	1330	20221017	12.11	2175	-31.45	20230109	1400	6.50	20230726	2175	-31.45	20230109	1330	12.11	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
150	20230901	120126	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	-9	5	-0.60	81543062	54811	38.40	1499	1499	1484	1948	1050	1499	1487.71	1.00	-31729	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	893	29.22	1.84	12	0.09	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
151	20230901	110124	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1489	-10	5	-0.67	48393417	32541	22.80	1499	1499	1484	1948	1050	1499	1487.15	1.00	-14107	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	892	29.20	1.84	12	0.05	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
152	20230901	100125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1488	-11	5	-0.73	16823527	11300	7.92	1499	1499	1485	1948	1050	1499	1488.81	1.00	-5858	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	891	29.18	1.84	12	0.02	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N
153	20230901	090125	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1487	-12	5	-0.80	1270625	850	0.60	1499	1499	1487	1948	1050	1499	1494.85	1.00	-233	1536	1517	1499	1480	1462	1508	1471	120	449	200	1100	1	1	59900000	891	29.16	1.84	12	0.00	51.00	808.00	2175	20230109	-31.63	1330	20221017	11.80	2175	-31.63	20230109	1400	6.21	20230726	2175	-31.63	20230109	1330	11.80	20221017	4.26	N	002760	200	119 억	601667	N	N	33	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History