KissMeData/003830/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160149	57	100.00	KOSPI	화학	N	N	N	N	N	99900	-100	5	-0.10	98681200	990	908.26	97500	99900	97500	130000	70000	100000	99677.98	0.26	5	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1327	3.97	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.64	95100	20221013	5.05	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95100	5.05	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
3	20230927	150151	57	100.00	KOSPI	화학	N	N	N	N	N	99900	-100	5	-0.10	98081900	984	902.75	97500	99900	97500	130000	70000	100000	99676.73	0.26	3	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1327	3.97	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.64	95100	20221013	5.05	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95100	5.05	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
4	20230927	140150	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-300	5	-0.30	97283500	976	895.41	97500	99900	97500	130000	70000	100000	99675.72	0.26	3	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1324	3.96	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
5	20230927	130150	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-300	5	-0.30	95987200	963	883.49	97500	99900	97500	130000	70000	100000	99675.18	0.26	0	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1324	3.96	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
6	20230927	120150	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-300	5	-0.30	93699700	940	862.39	97500	99900	97500	130000	70000	100000	99680.53	0.26	0	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1324	3.96	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
7	20230927	110149	57	100.00	KOSPI	화학	N	N	N	N	N	99800	-200	5	-0.20	92603000	929	852.29	97500	99900	97500	130000	70000	100000	99680.30	0.26	0	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1325	3.96	0.18	12	0.07	25180.00	545991.00	140000	20230130	-28.71	95100	20221013	4.94	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	95100	4.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
8	20230927	100149	57	100.00	KOSPI	화학	N	N	N	N	N	99900	-100	5	-0.10	5509800	56	51.38	97500	99900	97500	130000	70000	100000	98389.29	0.26	0	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	95100	20221013	5.05	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95100	5.05	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
9	20230927	090151	57	100.00	KOSPI	화학	N	N	N	N	N	97500	-2500	5	-2.50	2925000	30	27.52	97500	97500	97500	130000	70000	100000	97500.00	0.26	0	101133	100566	100133	99566	99133	100350	99350	66	30000	5000	72000	100	1	1328000	1295	3.87	0.18	12	0.00	25180.00	545991.00	140000	20230130	-30.36	95100	20221013	2.52	140000	-30.36	20230130	97000	0.52	20230918	140000	-30.36	20230130	95100	2.52	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
10	20230926	160150	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-700	5	-0.70	10914000	109	94.78	100600	100700	99700	130900	70500	100700	100128.44	0.26	4	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
11	20230926	150151	57	100.00	KOSPI	화학	N	N	N	N	N	100000	-700	5	-0.70	7020300	70	60.87	100600	100700	99700	130900	70500	100700	100290.00	0.26	5	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
12	20230926	140148	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1000	5	-0.99	4914300	49	42.61	100600	100700	99700	130900	70500	100700	100291.84	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1324	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
13	20230926	130148	57	100.00	KOSPI	화학	N	N	N	N	N	99700	-1000	5	-0.99	4914300	49	42.61	100600	100700	99700	130900	70500	100700	100291.84	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1324	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
14	20230926	120149	57	100.00	KOSPI	화학	N	N	N	N	N	100400	-300	5	-0.30	2311800	23	20.00	100600	100700	100400	130900	70500	100700	100513.04	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95100	5.57	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
15	20230926	110149	57	100.00	KOSPI	화학	N	N	N	N	N	100400	-300	5	-0.30	2211400	22	19.13	100600	100700	100400	130900	70500	100700	100518.18	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95100	5.57	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
16	20230926	100149	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	402500	4	3.48	100600	100700	100600	130900	70500	100700	100625.00	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
17	20230926	090150	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	0.26	0	101100	100900	100500	100300	99900	101000	100400	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
18	20230925	160149	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	11548800	115	50.00	100700	100700	100100	130900	70500	100700	100424.35	0.26	2	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	1	N	N
19	20230925	150149	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	11246800	112	48.70	100700	100700	100100	130900	70500	100700	100417.86	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
20	20230925	140148	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-600	5	-0.60	9134500	91	39.57	100700	100700	100100	130900	70500	100700	100379.12	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
21	20230925	130148	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-100	5	-0.10	5224700	52	22.61	100700	100700	100100	130900	70500	100700	100475.00	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
22	20230925	120149	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-600	5	-0.60	4922900	49	21.30	100700	100700	100100	130900	70500	100700	100467.35	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
23	20230925	110148	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-100	5	-0.10	3017600	30	13.04	100700	100700	100100	130900	70500	100700	100586.67	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
24	20230925	100149	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	2215400	22	9.57	100700	100700	100700	130900	70500	100700	100700.00	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
25	20230925	090149	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	0.26	0	102166	101432	100366	99632	98566	101800	100000	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3467	N	N	0	N	N
26	20230922	160151	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	23048000	230	170.37	100600	101100	99300	130900	70500	100700	100208.70	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
27	20230922	150150	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-500	5	-0.50	20033500	200	148.15	100600	101100	99300	130900	70500	100700	100167.50	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
28	20230922	140151	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	18927800	189	140.00	100600	100700	99300	130900	70500	100700	100147.09	0.26	-1	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
29	20230922	130146	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-100	5	-0.10	15203800	152	112.59	100600	100700	99300	130900	70500	100700	100025.00	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
30	20230922	120145	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-100	5	-0.10	15103200	151	111.85	100600	100700	99300	130900	70500	100700	100021.19	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
31	20230922	110146	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	2112800	21	15.56	100600	100700	100600	130900	70500	100700	100609.52	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
32	20230922	100144	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-100	5	-0.10	704200	7	5.19	100600	100600	100600	130900	70500	100700	100600.00	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
33	20230922	090143	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	0.26	0	101300	101000	100600	100300	99900	100800	100100	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3469	N	N	0	N	N
34	20230921	160145	57	100.00	KOSPI	화학	N	N	N	N	N	100700	-200	5	-0.20	13578600	135	64.59	100900	100900	100200	131100	70700	100900	100582.22	0.26	-5	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
35	20230921	150144	57	100.00	KOSPI	화학	N	N	N	N	N	100600	-300	5	-0.30	12269700	122	58.37	100900	100900	100200	131100	70700	100900	100571.31	0.26	-7	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95100	5.78	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
36	20230921	140145	57	100.00	KOSPI	화학	N	N	N	N	N	100500	-400	5	-0.40	9451000	94	44.98	100900	100900	100200	131100	70700	100900	100542.55	0.26	-4	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1335	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.21	95100	20221013	5.68	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	95100	5.68	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
37	20230921	130142	57	100.00	KOSPI	화학	N	N	N	N	N	100700	-200	5	-0.20	9149500	91	43.54	100900	100900	100200	131100	70700	100900	100543.96	0.26	-3	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
38	20230921	120142	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-700	5	-0.69	8948100	89	42.58	100900	100900	100200	131100	70700	100900	100540.45	0.26	-3	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
39	20230921	110145	57	100.00	KOSPI	화학	N	N	N	N	N	100700	-200	5	-0.20	3424900	34	16.27	100900	100900	100600	131100	70700	100900	100732.35	0.26	-1	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
40	20230921	100142	57	100.00	KOSPI	화학	N	N	N	N	N	100800	-100	5	-0.10	806600	8	3.83	100900	100900	100800	131100	70700	100900	100825.00	0.26	-1	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1339	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.00	95100	20221013	5.99	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95100	5.99	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
41	20230921	090145	57	100.00	KOSPI	화학	N	N	N	N	N	100900	0	3	0.00	100900	1	0.48	100900	100900	100900	131100	70700	100900	100900.00	0.26	0	101700	101300	100700	100300	99700	101000	100000	66	30200	5000	72640	100	1	1328000	1340	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.06	N	003830	5000	66 억	3477	N	N	1	N	N
42	20230920	160146	57	100.00	KOSPI	화학	N	N	N	N	N	100900	200	2	0.20	21037700	209	54.71	101100	101100	100100	130900	70500	100700	100658.85	0.26	-9	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1340	4.01	0.18	12	0.02	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.07	N	003830	5000	66 억	3486	N	N	1	N	N
43	20230920	150143	57	100.00	KOSPI	화학	N	N	N	N	N	100900	200	2	0.20	12175300	121	31.68	101100	101100	100100	130900	70500	100700	100622.31	0.26	-8	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1340	4.01	0.18	12	0.01	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
44	20230920	140144	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-500	5	-0.50	9560600	95	24.87	101100	101100	100100	130900	70500	100700	100637.89	0.26	-6	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
45	20230920	130144	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	9460400	94	24.61	101100	101100	100100	130900	70500	100700	100642.55	0.26	-6	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
46	20230920	120143	57	100.00	KOSPI	화학	N	N	N	N	N	100800	100	2	0.10	9259100	92	24.08	101100	101100	100100	130900	70500	100700	100642.39	0.26	-6	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1339	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.00	95100	20221013	5.99	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95100	5.99	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
47	20230920	110143	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-500	5	-0.50	7043500	70	18.32	101100	101100	100200	130900	70500	100700	100621.43	0.26	-6	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
48	20230920	100142	57	100.00	KOSPI	화학	N	N	N	N	N	100900	200	2	0.20	1514000	15	3.93	101100	101100	100900	130900	70500	100700	100933.33	0.26	-1	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1340	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
49	20230920	090142	57	100.00	KOSPI	화학	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	0.26	0	102033	101366	101033	100366	100033	101200	100200	66	30200	5000	72500	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3486	N	N	0	N	N
50	20230919	160141	57	100.00	KOSPI	화학	N	N	N	N	N	100700	-400	5	-0.40	38663300	382	58.86	101300	101700	100700	131400	70800	101100	101226.61	0.26	-6	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1337	4.00	0.18	12	0.03	25180.00	545991.00	140000	20230130	-28.07	95100	20221013	5.89	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95100	5.89	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
51	20230919	150143	57	100.00	KOSPI	화학	N	N	N	N	N	100900	-200	5	-0.20	31808800	314	48.38	101300	101700	100800	131400	70800	101100	101301.91	0.26	-4	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1340	4.01	0.18	12	0.02	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
52	20230919	140140	57	100.00	KOSPI	화학	N	N	N	N	N	101300	200	2	0.20	31404300	310	47.77	101300	101700	100800	131400	70800	101100	101304.19	0.26	-3	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1345	4.02	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.64	95100	20221013	6.52	140000	-27.64	20230130	97000	4.43	20230918	140000	-27.64	20230130	95100	6.52	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
53	20230919	130141	57	100.00	KOSPI	화학	N	N	N	N	N	101500	400	2	0.40	25841200	255	39.29	101300	101700	101300	131400	70800	101100	101338.04	0.26	-3	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1348	4.03	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	97000	4.64	20230918	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
54	20230919	120143	57	100.00	KOSPI	화학	N	N	N	N	N	101700	600	2	0.59	24622900	243	37.44	101300	101700	101300	131400	70800	101100	101328.81	0.26	-2	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1351	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	97000	4.85	20230918	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
55	20230919	110145	57	100.00	KOSPI	화학	N	N	N	N	N	101700	600	2	0.59	23911000	236	36.36	101300	101700	101300	131400	70800	101100	101317.80	0.26	-2	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1351	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	97000	4.85	20230918	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
56	20230919	100141	57	100.00	KOSPI	화학	N	N	N	N	N	101300	200	2	0.20	3850300	38	5.86	101300	101700	101300	131400	70800	101100	101323.68	0.26	0	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1345	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.64	95100	20221013	6.52	140000	-27.64	20230130	97000	4.43	20230918	140000	-27.64	20230130	95100	6.52	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
57	20230919	090143	57	100.00	KOSPI	화학	N	N	N	N	N	101100	0	3	0.00	0	0	0.00	0	0	0	131400	70800	101100	0.00	0.26	0	105700	103400	100200	97900	94700	101800	96300	66	30300	5000	72790	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	95100	20221013	6.31	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	95100	6.31	20221013	0.07	N	003830	5000	66 억	3492	N	N	0	N	N
58	20230918	160144	57	100.00	KOSPI	화학	N	N	N	N	N	101100	-1500	5	-1.46	65215900	649	304.69	102500	102500	97000	133300	71900	102600	100485.80	0.26	27	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1343	4.02	0.19	12	0.05	25180.00	545991.00	140000	20230130	-27.79	95100	20221013	6.31	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	95100	6.31	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
59	20230918	150140	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-900	5	-0.88	62789400	625	293.43	102500	102500	97000	133300	71900	102600	100463.04	0.26	26	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1351	4.04	0.19	12	0.05	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	97000	4.85	20230918	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
60	20230918	140144	57	100.00	KOSPI	화학	N	N	N	N	N	101000	-1600	5	-1.56	62078800	618	290.14	102500	102500	97000	133300	71900	102600	100451.13	0.26	27	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1341	4.01	0.18	12	0.05	25180.00	545991.00	140000	20230130	-27.86	95100	20221013	6.20	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	95100	6.20	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
61	20230918	130146	57	100.00	KOSPI	화학	N	N	N	N	N	101200	-1400	5	-1.36	53683300	535	251.17	102500	102500	97000	133300	71900	102600	100342.62	0.26	29	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1344	4.02	0.19	12	0.04	25180.00	545991.00	140000	20230130	-27.71	95100	20221013	6.41	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	95100	6.41	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
62	20230918	120142	57	100.00	KOSPI	화학	N	N	N	N	N	100900	-1700	5	-1.66	52975600	528	247.89	102500	102500	97000	133300	71900	102600	100332.58	0.26	29	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1340	4.01	0.18	12	0.04	25180.00	545991.00	140000	20230130	-27.93	95100	20221013	6.10	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95100	6.10	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
63	20230918	110142	57	100.00	KOSPI	화학	N	N	N	N	N	101200	-1400	5	-1.36	32011400	320	150.23	102500	102500	97000	133300	71900	102600	100035.62	0.26	4	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1344	4.02	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.71	95100	20221013	6.41	140000	-27.71	20230130	97000	4.33	20230918	140000	-27.71	20230130	95100	6.41	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
64	20230918	100141	57	100.00	KOSPI	화학	N	N	N	N	N	100200	-2400	5	-2.34	23840700	239	112.21	102500	102500	97000	133300	71900	102600	99751.88	0.26	2	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
65	20230918	090142	57	100.00	KOSPI	화학	N	N	N	N	N	102500	-100	5	-0.10	307500	3	1.41	102500	102500	102500	133300	71900	102600	102500.00	0.26	0	106066	104332	102066	100332	98066	105200	101200	66	30700	5000	73870	100	1	1328000	1361	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.79	95100	20221013	7.78	140000	-26.79	20230130	99200	3.33	20230728	140000	-26.79	20230130	95100	7.78	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
66	20230915	160141	57	100.00	KOSPI	화학	N	N	N	N	N	102600	1600	2	1.58	21726500	213	64.74	101700	103800	99800	131300	70700	101000	102002.35	0.26	-1	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1363	4.07	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.71	95100	20221013	7.89	140000	-26.71	20230130	99200	3.43	20230728	140000	-26.71	20230130	95100	7.89	20221013	0.08	N	003830	5000	66 억	3466	N	N	1	N	N
67	20230915	150143	57	100.00	KOSPI	화학	N	N	N	N	N	103300	2300	2	2.28	20804000	204	62.01	101700	103800	99800	131300	70700	101000	101980.39	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1372	4.10	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.21	95100	20221013	8.62	140000	-26.21	20230130	99200	4.13	20230728	140000	-26.21	20230130	95100	8.62	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
68	20230915	140142	57	100.00	KOSPI	화학	N	N	N	N	N	102300	1300	2	1.29	15799600	155	47.11	101700	103800	99800	131300	70700	101000	101932.90	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1359	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.93	95100	20221013	7.57	140000	-26.93	20230130	99200	3.12	20230728	140000	-26.93	20230130	95100	7.57	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
69	20230915	130139	57	100.00	KOSPI	화학	N	N	N	N	N	103700	2700	2	2.67	11871200	117	35.56	101700	103800	99800	131300	70700	101000	101463.25	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1377	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.93	95100	20221013	9.04	140000	-25.93	20230130	99200	4.54	20230728	140000	-25.93	20230130	95100	9.04	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
70	20230915	120142	57	100.00	KOSPI	화학	N	N	N	N	N	103700	2700	2	2.67	11767500	116	35.26	101700	103800	99800	131300	70700	101000	101443.97	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1377	4.12	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.93	95100	20221013	9.04	140000	-25.93	20230130	99200	4.54	20230728	140000	-25.93	20230130	95100	9.04	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
71	20230915	110143	57	100.00	KOSPI	화학	N	N	N	N	N	102100	1100	2	1.09	10019500	99	30.09	101700	102100	99800	131300	70700	101000	101207.07	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1356	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
72	20230915	100144	57	100.00	KOSPI	화학	N	N	N	N	N	101500	500	2	0.50	4415700	44	13.37	101700	101700	99800	131300	70700	101000	100356.82	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
73	20230915	090144	57	100.00	KOSPI	화학	N	N	N	N	N	99800	-1200	5	-1.19	2999300	30	9.12	101700	101700	99800	131300	70700	101000	99976.67	0.26	0	103200	102100	101000	99900	98800	102650	100450	66	30300	5000	72720	100	1	1328000	1325	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.71	95100	20221013	4.94	140000	-28.71	20230130	99200	0.60	20230728	140000	-28.71	20230130	95100	4.94	20221013	0.08	N	003830	5000	66 억	3466	N	N	3	N	N
74	20230914	160144	57	100.00	KOSPI	화학	N	N	N	N	N	101000	-500	5	-0.49	33172100	329	996.97	100500	102100	99900	131900	71100	101500	100827.05	0.26	9	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1341	4.01	0.18	12	0.02	25180.00	545991.00	140000	20230130	-27.86	95100	20221013	6.20	140000	-27.86	20230130	99200	1.81	20230728	140000	-27.86	20230130	95100	6.20	20221013	0.07	N	003830	5000	66 억	3466	N	N	3	N	N
75	20230914	150141	57	100.00	KOSPI	화학	N	N	N	N	N	101300	-200	5	-0.20	29728100	295	893.94	100500	102100	99900	131900	71100	101500	100773.22	0.26	7	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1345	4.02	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.64	95100	20221013	6.52	140000	-27.64	20230130	99200	2.12	20230728	140000	-27.64	20230130	95100	6.52	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
76	20230914	140139	57	100.00	KOSPI	화학	N	N	N	N	N	101400	-100	5	-0.10	27497900	273	827.27	100500	102100	99900	131900	71100	101500	100724.91	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1347	4.03	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.57	95100	20221013	6.62	140000	-27.57	20230130	99200	2.22	20230728	140000	-27.57	20230130	95100	6.62	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
77	20230914	130139	57	100.00	KOSPI	화학	N	N	N	N	N	101800	300	2	0.30	6783500	67	203.03	100500	102100	100500	131900	71100	101500	101246.27	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1352	4.04	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.29	95100	20221013	7.05	140000	-27.29	20230130	99200	2.62	20230728	140000	-27.29	20230130	95100	7.05	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
78	20230914	120143	57	100.00	KOSPI	화학	N	N	N	N	N	102000	500	2	0.49	5460500	54	163.64	100500	102100	100500	131900	71100	101500	101120.37	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1355	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.14	95100	20221013	7.26	140000	-27.14	20230130	99200	2.82	20230728	140000	-27.14	20230130	95100	7.26	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
79	20230914	110141	57	100.00	KOSPI	화학	N	N	N	N	N	101500	0	3	0.00	4746600	47	142.42	100500	102100	100500	131900	71100	101500	100991.49	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
80	20230914	100138	57	100.00	KOSPI	화학	N	N	N	N	N	102000	500	2	0.49	4340600	43	130.30	100500	102100	100500	131900	71100	101500	100944.19	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1355	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.14	95100	20221013	7.26	140000	-27.14	20230130	99200	2.82	20230728	140000	-27.14	20230130	95100	7.26	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
81	20230914	090140	57	100.00	KOSPI	화학	N	N	N	N	N	102100	600	2	0.59	1006600	10	30.30	100500	102100	100500	131900	71100	101500	100660.00	0.26	0	102700	102100	101200	100600	99700	102400	100900	66	30400	5000	73080	100	1	1328000	1356	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
82	20230913	160142	57	100.00	KOSPI	화학	N	N	N	N	N	101500	-400	5	-0.39	3349500	33	11.34	100300	101800	100300	132400	71400	101900	101500.00	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
83	20230913	150139	57	100.00	KOSPI	화학	N	N	N	N	N	101500	-400	5	-0.39	2944300	29	9.97	100300	101800	100300	132400	71400	101900	101527.59	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
84	20230913	140142	57	100.00	KOSPI	화학	N	N	N	N	N	101500	-400	5	-0.39	2639800	26	8.93	100300	101800	100300	132400	71400	101900	101530.77	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
85	20230913	130139	57	100.00	KOSPI	화학	N	N	N	N	N	101500	-400	5	-0.39	2538300	25	8.59	100300	101800	100300	132400	71400	101900	101532.00	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1348	4.03	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.50	95100	20221013	6.73	140000	-27.50	20230130	99200	2.32	20230728	140000	-27.50	20230130	95100	6.73	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
86	20230913	120143	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-200	5	-0.20	1319400	13	4.47	100300	101800	100300	132400	71400	101900	101492.31	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1351	4.04	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
87	20230913	110140	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-200	5	-0.20	810900	8	2.75	100300	101800	100300	132400	71400	101900	101362.50	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1351	4.04	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
88	20230913	100139	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-200	5	-0.20	505800	5	1.72	100300	101800	100300	132400	71400	101900	101160.00	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1351	4.04	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
89	20230913	090139	57	100.00	KOSPI	화학	N	N	N	N	N	101900	0	3	0.00	0	0	0.00	0	0	0	132400	71400	101900	0.00	0.26	0	103900	102900	101500	100500	99100	102200	99800	66	30500	5000	73360	100	1	1328000	1353	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.21	95100	20221013	7.15	140000	-27.21	20230130	99200	2.72	20230728	140000	-27.21	20230130	95100	7.15	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
90	20230912	160139	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-200	5	-0.20	29466000	291	139.23	102500	102500	100100	132700	71500	102100	101257.73	0.26	2	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1353	4.05	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.21	95100	20221013	7.15	140000	-27.21	20230130	99200	2.72	20230728	140000	-27.21	20230130	95100	7.15	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
91	20230912	150140	57	100.00	KOSPI	화학	N	N	N	N	N	101800	-300	5	-0.29	29262200	289	138.28	102500	102500	100100	132700	71500	102100	101253.29	0.26	1	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1352	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.29	95100	20221013	7.05	140000	-27.29	20230130	99200	2.62	20230728	140000	-27.29	20230130	95100	7.05	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
92	20230912	140140	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-400	5	-0.39	27645700	273	130.62	102500	102500	100100	132700	71500	102100	101266.30	0.26	1	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1351	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
93	20230912	130140	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-400	5	-0.39	27038700	267	127.75	102500	102500	100100	132700	71500	102100	101268.54	0.26	1	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1351	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
94	20230912	120138	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-400	5	-0.39	26021700	257	122.97	102500	102500	100100	132700	71500	102100	101251.75	0.26	1	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1351	4.04	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
95	20230912	110139	57	100.00	KOSPI	화학	N	N	N	N	N	101600	-500	5	-0.49	9905300	97	46.41	102500	102500	101500	132700	71500	102100	102116.49	0.26	0	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1349	4.03	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.43	95100	20221013	6.83	140000	-27.43	20230130	99200	2.42	20230728	140000	-27.43	20230130	95100	6.83	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
96	20230912	100139	57	100.00	KOSPI	화학	N	N	N	N	N	102300	200	2	0.20	4705600	46	22.01	102500	102500	102000	132700	71500	102100	102295.65	0.26	0	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1359	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.93	95100	20221013	7.57	140000	-26.93	20230130	99200	3.12	20230728	140000	-26.93	20230130	95100	7.57	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
97	20230912	090141	57	100.00	KOSPI	화학	N	N	N	N	N	102500	400	2	0.39	102500	1	0.48	102500	102500	102500	132700	71500	102100	102500.00	0.26	0	102766	102432	102166	101832	101566	102300	101700	66	30600	5000	73510	100	1	1328000	1361	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.79	95100	20221013	7.78	140000	-26.79	20230130	99200	3.33	20230728	140000	-26.79	20230130	95100	7.78	20221013	0.07	N	003830	5000	66 억	3465	N	N	1	N	N
98	20230911	160138	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-100	5	-0.10	21331000	209	92.48	102500	102500	101900	132800	71600	102200	102062.20	0.26	-1	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1356	4.05	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.07	N	003830	5000	66 억	3466	N	N	1	N	N
99	20230911	150139	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-100	5	-0.10	19084200	187	82.74	102500	102500	101900	132800	71600	102200	102054.55	0.26	-1	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1356	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
100	20230911	140139	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-100	5	-0.10	17041600	167	73.89	102500	102500	101900	132800	71600	102200	102045.51	0.26	-1	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1356	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
101	20230911	130140	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-300	5	-0.29	12963200	127	56.19	102500	102500	101900	132800	71600	102200	102072.44	0.26	-1	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1353	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.21	95100	20221013	7.15	140000	-27.21	20230130	99200	2.72	20230728	140000	-27.21	20230130	95100	7.15	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
102	20230911	120140	57	100.00	KOSPI	화학	N	N	N	N	N	102300	100	2	0.10	12044500	118	52.21	102500	102500	101900	132800	71600	102200	102072.03	0.26	-1	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1359	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.93	95100	20221013	7.57	140000	-26.93	20230130	99200	3.12	20230728	140000	-26.93	20230130	95100	7.57	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
103	20230911	110140	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-300	5	-0.29	6124600	60	26.55	102500	102500	101900	132800	71600	102200	102076.67	0.26	0	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1353	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.21	95100	20221013	7.15	140000	-27.21	20230130	99200	2.72	20230728	140000	-27.21	20230130	95100	7.15	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
104	20230911	100138	57	100.00	KOSPI	화학	N	N	N	N	N	102000	-200	5	-0.20	2963200	29	12.83	102500	102500	102000	132800	71600	102200	102179.31	0.26	0	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1355	4.05	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.14	95100	20221013	7.26	140000	-27.14	20230130	99200	2.82	20230728	140000	-27.14	20230130	95100	7.26	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
105	20230911	090137	57	100.00	KOSPI	화학	N	N	N	N	N	102500	300	2	0.29	1025000	10	4.42	102500	102500	102500	132800	71600	102200	102500.00	0.26	0	104000	103100	101600	100700	99200	103550	101150	66	30600	5000	73580	100	1	1328000	1361	4.07	0.19	12	0.00	25180.00	545991.00	140000	20230130	-26.79	95100	20221013	7.78	140000	-26.79	20230130	99200	3.33	20230728	140000	-26.79	20230130	95100	7.78	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
106	20230908	160139	57	100.00	KOSPI	화학	N	N	N	N	N	102200	-400	5	-0.39	22812400	226	32.52	100100	102500	100100	133300	71900	102600	100939.82	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1357	4.06	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.00	95100	20221013	7.47	140000	-27.00	20230130	99200	3.02	20230728	140000	-27.00	20230130	95100	7.47	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
107	20230908	150140	57	100.00	KOSPI	화학	N	N	N	N	N	101900	-700	5	-0.68	20870900	207	29.78	100100	102500	100100	133300	71900	102600	100825.60	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1353	4.05	0.19	12	0.02	25180.00	545991.00	140000	20230130	-27.21	95100	20221013	7.15	140000	-27.21	20230130	99200	2.72	20230728	140000	-27.21	20230130	95100	7.15	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
108	20230908	140139	57	100.00	KOSPI	화학	N	N	N	N	N	102500	-100	5	-0.10	19952100	198	28.49	100100	102500	100100	133300	71900	102600	100768.18	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1361	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.79	95100	20221013	7.78	140000	-26.79	20230130	99200	3.33	20230728	140000	-26.79	20230130	95100	7.78	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
109	20230908	130140	57	100.00	KOSPI	화학	N	N	N	N	N	102300	-300	5	-0.29	18927200	188	27.05	100100	102300	100100	133300	71900	102600	100676.60	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1359	4.06	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.93	95100	20221013	7.57	140000	-26.93	20230130	99200	3.12	20230728	140000	-26.93	20230130	95100	7.57	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
110	20230908	120142	57	100.00	KOSPI	화학	N	N	N	N	N	101700	-900	5	-0.88	17196100	171	24.60	100100	102000	100100	133300	71900	102600	100561.99	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1351	4.04	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.36	95100	20221013	6.94	140000	-27.36	20230130	99200	2.52	20230728	140000	-27.36	20230130	95100	6.94	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
111	20230908	110140	57	100.00	KOSPI	화학	N	N	N	N	N	102000	-600	5	-0.58	14751400	147	21.15	100100	102000	100100	133300	71900	102600	100349.66	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1355	4.05	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.14	95100	20221013	7.26	140000	-27.14	20230130	99200	2.82	20230728	140000	-27.14	20230130	95100	7.26	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
112	20230908	100139	57	100.00	KOSPI	화학	N	N	N	N	N	101300	-1300	5	-1.27	13735600	137	19.71	100100	101300	100100	133300	71900	102600	100259.85	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1345	4.02	0.19	12	0.01	25180.00	545991.00	140000	20230130	-27.64	95100	20221013	6.52	140000	-27.64	20230130	99200	2.12	20230728	140000	-27.64	20230130	95100	6.52	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
113	20230908	090141	57	100.00	KOSPI	화학	N	N	N	N	N	100100	-2500	5	-2.44	9409700	94	13.53	100100	100200	100100	133300	71900	102600	100103.19	0.26	0	104800	103700	102400	101300	100000	104250	101850	66	30700	5000	73870	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	99200	0.91	20230728	140000	-28.50	20230130	95100	5.26	20221013	0.07	N	003830	5000	66 억	3466	N	N	0	N	N
114	20230907	160140	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-1600	5	-1.54	70858600	694	578.33	102200	103500	101100	135400	73000	104200	102101.01	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1363	4.07	0.19	12	0.05	25180.00	545991.00	140000	20230130	-26.71	95100	20221013	7.89	140000	-26.71	20230130	99200	3.43	20230728	140000	-26.71	20230130	95100	7.89	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
115	20230907	150138	57	100.00	KOSPI	화학	N	N	N	N	N	102100	-2100	5	-2.02	69435900	680	566.67	102200	103500	101200	135400	73000	104200	102111.62	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1356	4.05	0.19	12	0.05	25180.00	545991.00	140000	20230130	-27.07	95100	20221013	7.36	140000	-27.07	20230130	99200	2.92	20230728	140000	-27.07	20230130	95100	7.36	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
116	20230907	140138	57	100.00	KOSPI	화학	N	N	N	N	N	101400	-2800	5	-2.69	64271000	629	524.17	102200	103500	101400	135400	73000	104200	102179.65	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1347	4.03	0.19	12	0.05	25180.00	545991.00	140000	20230130	-27.57	95100	20221013	6.62	140000	-27.57	20230130	99200	2.22	20230728	140000	-27.57	20230130	95100	6.62	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
117	20230907	130140	57	100.00	KOSPI	화학	N	N	N	N	N	102400	-1800	5	-1.73	60195200	589	490.83	102200	103500	102000	135400	73000	104200	102198.98	0.26	-1	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1360	4.07	0.19	12	0.04	25180.00	545991.00	140000	20230130	-26.86	95100	20221013	7.68	140000	-26.86	20230130	99200	3.23	20230728	140000	-26.86	20230130	95100	7.68	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
118	20230907	120140	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-1600	5	-1.54	30912100	302	251.67	102200	103500	102100	135400	73000	104200	102357.95	0.26	-1	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1363	4.07	0.19	12	0.02	25180.00	545991.00	140000	20230130	-26.71	95100	20221013	7.89	140000	-26.71	20230130	99200	3.43	20230728	140000	-26.71	20230130	95100	7.89	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
119	20230907	110139	57	100.00	KOSPI	화학	N	N	N	N	N	102600	-1600	5	-1.54	13117400	128	106.67	102200	103500	102200	135400	73000	104200	102479.69	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1363	4.07	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.71	95100	20221013	7.89	140000	-26.71	20230130	99200	3.43	20230728	140000	-26.71	20230130	95100	7.89	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
120	20230907	100139	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-1100	5	-1.06	8492800	83	69.17	102200	103300	102200	135400	73000	104200	102322.89	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1369	4.09	0.19	12	0.01	25180.00	545991.00	140000	20230130	-26.36	95100	20221013	8.41	140000	-26.36	20230130	99200	3.93	20230728	140000	-26.36	20230130	95100	8.41	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
121	20230907	090139	57	100.00	KOSPI	화학	N	N	N	N	N	102200	-2000	5	-1.92	4701200	46	38.33	102200	102200	102200	135400	73000	104200	102200.00	0.26	0	105800	105000	104600	103800	103400	104800	103600	66	31200	5000	75020	100	1	1328000	1357	4.06	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.00	95100	20221013	7.47	140000	-27.00	20230130	99200	3.02	20230728	140000	-27.00	20230130	95100	7.47	20221013	0.09	N	003830	5000	66 억	3467	N	N	0	N	N
122	20230906	160138	57	100.00	KOSPI	화학	N	N	N	N	N	104200	-800	5	-0.76	12521700	120	26.61	105400	105400	104200	136500	73500	105000	104347.50	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1384	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.57	95100	20221013	9.57	140000	-25.57	20230130	99200	5.04	20230728	140000	-25.57	20230130	95100	9.57	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
123	20230906	150137	57	100.00	KOSPI	화학	N	N	N	N	N	104200	-800	5	-0.76	12521700	120	26.61	105400	105400	104200	136500	73500	105000	104347.50	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1384	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.57	95100	20221013	9.57	140000	-25.57	20230130	99200	5.04	20230728	140000	-25.57	20230130	95100	9.57	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
124	20230906	140139	57	100.00	KOSPI	화학	N	N	N	N	N	104700	-300	5	-0.29	11375000	109	24.17	105400	105400	104200	136500	73500	105000	104357.80	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1390	4.16	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.21	95100	20221013	10.09	140000	-25.21	20230130	99200	5.54	20230728	140000	-25.21	20230130	95100	10.09	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
125	20230906	130141	57	100.00	KOSPI	화학	N	N	N	N	N	104200	-800	5	-0.76	10746800	103	22.84	105400	105400	104200	136500	73500	105000	104337.86	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1384	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.57	95100	20221013	9.57	140000	-25.57	20230130	99200	5.04	20230728	140000	-25.57	20230130	95100	9.57	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
126	20230906	120140	57	100.00	KOSPI	화학	N	N	N	N	N	104200	-800	5	-0.76	8871200	85	18.85	105400	105400	104200	136500	73500	105000	104367.06	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1384	4.14	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.57	95100	20221013	9.57	140000	-25.57	20230130	99200	5.04	20230728	140000	-25.57	20230130	95100	9.57	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
127	20230906	110138	57	100.00	KOSPI	화학	N	N	N	N	N	104300	-700	5	-0.67	6577500	63	13.97	105400	105400	104300	136500	73500	105000	104404.76	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1385	4.14	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.50	95100	20221013	9.67	140000	-25.50	20230130	99200	5.14	20230728	140000	-25.50	20230130	95100	9.67	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
128	20230906	100137	57	100.00	KOSPI	화학	N	N	N	N	N	104400	-600	5	-0.57	5012600	48	10.64	105400	105400	104300	136500	73500	105000	104429.17	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1386	4.15	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.43	95100	20221013	9.78	140000	-25.43	20230130	99200	5.24	20230728	140000	-25.43	20230130	95100	9.78	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
129	20230906	090138	57	100.00	KOSPI	화학	N	N	N	N	N	104900	-100	5	-0.10	210300	2	0.44	105400	105400	104900	136500	73500	105000	105150.00	0.26	0	106466	105732	104366	103632	102266	106100	104000	66	31500	5000	75600	100	1	1328000	1393	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.07	95100	20221013	10.30	140000	-25.07	20230130	99200	5.75	20230728	140000	-25.07	20230130	95100	10.30	20221013	0.11	N	003830	5000	66 억	3467	N	N	3	N	N
130	20230905	160138	57	100.00	KOSPI	화학	N	N	N	N	N	105000	300	2	0.29	46627100	451	138.34	103000	105100	103000	136100	73300	104700	103386.03	0.26	17	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1394	4.17	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.00	95100	20221013	10.41	140000	-25.00	20230130	99200	5.85	20230728	140000	-25.00	20230130	95100	10.41	20221013	0.11	N	003830	5000	66 억	3462	N	N	3	N	N
131	20230905	150138	57	100.00	KOSPI	화학	N	N	N	N	N	105100	400	2	0.38	46209200	447	137.12	103000	105100	103000	136100	73300	104700	103376.29	0.26	13	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1396	4.17	0.19	12	0.03	25180.00	545991.00	140000	20230130	-24.93	95100	20221013	10.52	140000	-24.93	20230130	99200	5.95	20230728	140000	-24.93	20230130	95100	10.52	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
132	20230905	140139	57	100.00	KOSPI	화학	N	N	N	N	N	104000	-700	5	-0.67	41600900	403	123.62	103000	105100	103000	136100	73300	104700	103228.04	0.26	11	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1381	4.13	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.71	95100	20221013	9.36	140000	-25.71	20230130	99200	4.84	20230728	140000	-25.71	20230130	95100	9.36	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
133	20230905	130134	57	100.00	KOSPI	화학	N	N	N	N	N	104100	-600	5	-0.57	41080500	398	122.09	103000	105100	103000	136100	73300	104700	103217.34	0.26	9	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1382	4.13	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.64	95100	20221013	9.46	140000	-25.64	20230130	99200	4.94	20230728	140000	-25.64	20230130	95100	9.46	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
134	20230905	120139	57	100.00	KOSPI	화학	N	N	N	N	N	104000	-700	5	-0.67	40768200	395	121.17	103000	105100	103000	136100	73300	104700	103210.63	0.26	7	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1381	4.13	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.71	95100	20221013	9.36	140000	-25.71	20230130	99200	4.84	20230728	140000	-25.71	20230130	95100	9.36	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
135	20230905	110138	57	100.00	KOSPI	화학	N	N	N	N	N	104000	-700	5	-0.67	40041000	388	119.02	103000	105100	103000	136100	73300	104700	103198.45	0.26	5	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1381	4.13	0.19	12	0.03	25180.00	545991.00	140000	20230130	-25.71	95100	20221013	9.36	140000	-25.71	20230130	99200	4.84	20230728	140000	-25.71	20230130	95100	9.36	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
136	20230905	100137	57	100.00	KOSPI	화학	N	N	N	N	N	103600	-1100	5	-1.05	35891600	348	106.75	103000	105100	103000	136100	73300	104700	103136.78	0.26	5	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1376	4.11	0.19	12	0.03	25180.00	545991.00	140000	20230130	-26.00	95100	20221013	8.94	140000	-26.00	20230130	99200	4.44	20230728	140000	-26.00	20230130	95100	8.94	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
137	20230905	090136	57	100.00	KOSPI	화학	N	N	N	N	N	104000	-700	5	-0.67	28538400	277	84.97	103000	105100	103000	136100	73300	104700	103026.71	0.26	3	106300	105500	105100	104300	103900	105300	104100	66	31400	5000	75380	100	1	1328000	1381	4.13	0.19	12	0.02	25180.00	545991.00	140000	20230130	-25.71	95100	20221013	9.36	140000	-25.71	20230130	99200	4.84	20230728	140000	-25.71	20230130	95100	9.36	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
138	20230904	160137	57	100.00	KOSPI	화학	N	N	N	N	N	104700	-800	5	-0.76	34259100	326	271.67	105500	105900	104700	137100	73900	105500	105120.20	0.26	-2	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1390	4.16	0.19	12	0.02	25180.00	545991.00	140000	20230130	-25.21	95100	20221013	10.09	140000	-25.21	20230130	99200	5.54	20230728	140000	-25.21	20230130	95100	10.09	20221013	0.11	N	003830	5000	66 억	3462	N	N	2	N	N
139	20230904	150135	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	18436200	175	145.83	105500	105900	105000	137100	73900	105500	105349.71	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
140	20230904	140136	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-500	5	-0.47	12634500	120	100.00	105500	105900	105000	137100	73900	105500	105287.50	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1394	4.17	0.19	12	0.01	25180.00	545991.00	140000	20230130	-25.00	95100	20221013	10.41	140000	-25.00	20230130	99200	5.85	20230728	140000	-25.00	20230130	95100	10.41	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
141	20230904	130138	57	100.00	KOSPI	화학	N	N	N	N	N	105800	300	2	0.28	11792800	112	93.33	105500	105900	105000	137100	73900	105500	105292.86	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1405	4.20	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.43	95100	20221013	11.25	140000	-24.43	20230130	99200	6.65	20230728	140000	-24.43	20230130	95100	11.25	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
142	20230904	120135	57	100.00	KOSPI	화학	N	N	N	N	N	105100	-400	5	-0.38	8517100	81	67.50	105500	105500	105000	137100	73900	105500	105149.38	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1396	4.17	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.93	95100	20221013	10.52	140000	-24.93	20230130	99200	5.95	20230728	140000	-24.93	20230130	95100	10.52	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
143	20230904	110135	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-500	5	-0.47	5994700	57	47.50	105500	105500	105000	137100	73900	105500	105170.18	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1394	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.00	95100	20221013	10.41	140000	-25.00	20230130	99200	5.85	20230728	140000	-25.00	20230130	95100	10.41	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
144	20230904	100133	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-500	5	-0.47	2317500	22	18.33	105500	105500	105000	137100	73900	105500	105340.91	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1394	4.17	0.19	12	0.00	25180.00	545991.00	140000	20230130	-25.00	95100	20221013	10.41	140000	-25.00	20230130	99200	5.85	20230728	140000	-25.00	20230130	95100	10.41	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
145	20230904	090135	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	0	0	0.00	0	0	0	137100	73900	105500	0.00	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3462	N	N	1	N	N
146	20230901	160135	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	12666900	120	130.43	106000	106000	105500	137100	73900	105500	105557.50	0.26	1	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3461	N	N	1	N	N
147	20230901	150137	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	12350400	117	127.17	106000	106000	105500	137100	73900	105500	105558.97	0.26	2	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
148	20230901	140135	57	100.00	KOSPI	화학	N	N	N	N	N	106000	500	2	0.47	8235600	78	84.78	106000	106000	105500	137100	73900	105500	105584.62	0.26	2	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1408	4.21	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.29	95100	20221013	11.46	140000	-24.29	20230130	99200	6.85	20230728	140000	-24.29	20230130	95100	11.46	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
149	20230901	130135	57	100.00	KOSPI	화학	N	N	N	N	N	106000	500	2	0.47	8129600	77	83.70	106000	106000	105500	137100	73900	105500	105579.22	0.26	2	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1408	4.21	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.29	95100	20221013	11.46	140000	-24.29	20230130	99200	6.85	20230728	140000	-24.29	20230130	95100	11.46	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
150	20230901	120135	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	7706600	73	79.35	106000	106000	105500	137100	73900	105500	105569.86	0.26	2	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.01	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
151	20230901	110135	57	100.00	KOSPI	화학	N	N	N	N	N	106000	500	2	0.47	4118500	39	42.39	106000	106000	105500	137100	73900	105500	105602.56	0.26	1	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1408	4.21	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.29	95100	20221013	11.46	140000	-24.29	20230130	99200	6.85	20230728	140000	-24.29	20230130	95100	11.46	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
152	20230901	100135	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	952500	9	9.78	106000	106000	105500	137100	73900	105500	105833.33	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N
153	20230901	090134	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	0	0	0.00	0	0	0	137100	73900	105500	0.00	0.26	0	106166	105832	105666	105332	105166	105750	105250	66	31600	5000	75960	100	1	1328000	1401	4.19	0.19	12	0.00	25180.00	545991.00	140000	20230130	-24.64	95100	20221013	10.94	140000	-24.64	20230130	99200	6.35	20230728	140000	-24.64	20230130	95100	10.94	20221013	0.11	N	003830	5000	66 억	3461	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History