KissMeData/000860/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21850	50	2	0.23	1398918300	63698	992.18	21750	22550	21400	28300	15300	21800	21961.73	9.85	13486	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1420	22.95	0.24	12	0.98	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
3	20230927	150112	57	100.00	KOSPI	화학	N	N	N	N	N	21950	150	2	0.69	1379424950	62806	978.29	21750	22550	21400	28300	15300	21800	21963.27	9.85	13553	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1427	23.06	0.24	12	0.97	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
4	20230927	140112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-50	5	-0.23	1293130700	58849	916.65	21750	22550	21400	28300	15300	21800	21973.71	9.85	14165	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1414	22.85	0.24	12	0.91	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
5	20230927	130112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-50	5	-0.23	1185244250	53877	839.21	21750	22550	21400	28300	15300	21800	21999.08	9.85	13866	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1414	22.85	0.24	12	0.83	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
6	20230927	120111	57	100.00	KOSPI	화학	N	N	N	N	N	22050	250	2	1.15	787579450	35663	555.50	21750	22550	21400	28300	15300	21800	22083.94	9.85	6497	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1433	23.16	0.24	12	0.55	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
7	20230927	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-250	5	-1.15	12516850	582	9.07	21750	21750	21400	28300	15300	21800	21506.62	9.85	-465	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1401	22.64	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
8	20230927	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-300	5	-1.38	10081700	469	7.31	21750	21750	21400	28300	15300	21800	21496.16	9.85	-364	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1398	22.58	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
9	20230927	090112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-50	5	-0.23	217500	10	0.16	21750	21750	21750	28300	15300	21800	21750.00	9.85	2	22200	22000	21700	21500	21200	22050	21550	65	6500	1000	15260	50	1	6500000	1414	22.85	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	1.64	N	000860	1000	65 억	640407	N	N	0	N	N
10	20230926	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21800	0	3	0.00	137642000	6410	33.74	21800	21900	21400	28300	15300	21800	21472.55	9.85	-256	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1417	22.90	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
11	20230926	150112	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-350	5	-1.61	116330450	5425	28.55	21800	21800	21400	28300	15300	21800	21443.40	9.85	-249	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1394	22.53	0.23	12	0.08	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
12	20230926	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-350	5	-1.61	110496050	5153	27.12	21800	21800	21400	28300	15300	21800	21443.05	9.85	-242	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1394	22.53	0.23	12	0.08	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
13	20230926	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21400	-400	5	-1.83	69920650	3257	17.14	21800	21800	21400	28300	15300	21800	21467.81	9.85	-236	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1391	22.48	0.23	12	0.05	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
14	20230926	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-300	5	-1.38	9671400	449	2.36	21800	21800	21450	28300	15300	21800	21539.87	9.85	-135	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1398	22.58	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
15	20230926	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-300	5	-1.38	7779000	361	1.90	21800	21800	21500	28300	15300	21800	21548.48	9.85	-59	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1398	22.58	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
16	20230926	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-300	5	-1.38	4359250	202	1.06	21800	21800	21500	28300	15300	21800	21580.45	9.85	-9	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1398	22.58	0.23	12	0.00	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
17	20230926	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21800	0	3	0.00	327000	15	0.08	21800	21800	21800	28300	15300	21800	21800.00	9.85	2	22366	22082	21666	21382	20966	21875	21175	65	6500	1000	15260	50	1	6500000	1417	22.90	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.72	N	000860	1000	65 억	640528	N	N	2	N	N
18	20230925	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21800	250	2	1.16	406017850	19001	138.21	21900	21950	21250	28000	15100	21550	21368.24	9.91	-2308	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1417	22.90	0.24	12	0.29	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.74	N	000860	1000	65 억	643877	N	N	2	N	N
19	20230925	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-50	5	-0.23	374190400	17532	127.52	21900	21950	21250	28000	15100	21550	21343.28	9.91	-2288	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1398	22.58	0.23	12	0.27	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
20	20230925	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21600	50	2	0.23	358179050	16788	122.11	21900	21950	21250	28000	15100	21550	21335.42	9.91	-2189	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1404	22.69	0.23	12	0.26	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
21	20230925	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21550	0	3	0.00	356559050	16713	121.57	21900	21950	21250	28000	15100	21550	21334.23	9.91	-2189	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1401	22.64	0.23	12	0.26	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
22	20230925	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21300	-250	5	-1.16	249049550	11678	84.94	21900	21950	21250	28000	15100	21550	21326.39	9.91	-1751	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1385	22.37	0.23	12	0.18	952.00	92542.00	29750	20230419	-28.40	19610	20230327	8.62	29750	-28.40	20230419	19610	8.62	20230327	29750	-28.40	20230419	19610	8.62	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
23	20230925	110112	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-200	5	-0.93	39717700	1851	13.46	21900	21950	21300	28000	15100	21550	21457.43	9.91	-848	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1388	22.43	0.23	12	0.03	952.00	92542.00	29750	20230419	-28.24	19610	20230327	8.87	29750	-28.24	20230419	19610	8.87	20230327	29750	-28.24	20230419	19610	8.87	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
24	20230925	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-100	5	-0.46	13223450	612	4.45	21900	21950	21450	28000	15100	21550	21606.94	9.91	-60	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1394	22.53	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
25	20230925	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21950	400	2	1.86	87750	4	0.03	21900	21950	21900	28000	15100	21550	21937.50	9.91	2	22483	22016	21583	21116	20683	22000	21100	65	6450	1000	15080	50	1	6500000	1427	23.06	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.74	N	000860	1000	65 억	643877	N	N	0	N	N
26	20230922	160112	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-350	5	-1.60	293891100	13748	176.01	21550	22050	21150	28450	15350	21900	21376.83	9.86	1212	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1401	22.64	0.23	12	0.21	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
27	20230922	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-400	5	-1.83	280747050	13138	168.20	21550	22050	21150	28450	15350	21900	21369.09	9.86	1263	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1398	22.58	0.23	12	0.20	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
28	20230922	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-400	5	-1.83	259601000	12154	155.60	21550	22050	21150	28450	15350	21900	21359.31	9.86	1786	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1398	22.58	0.23	12	0.19	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
29	20230922	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-450	5	-2.05	226527250	10612	135.86	21550	22050	21150	28450	15350	21900	21346.33	9.86	2279	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1394	22.53	0.23	12	0.16	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
30	20230922	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-450	5	-2.05	213220050	9991	127.91	21550	22050	21150	28450	15350	21900	21341.21	9.86	2727	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1394	22.53	0.23	12	0.15	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
31	20230922	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-550	5	-2.51	192993500	9045	115.80	21550	22050	21150	28450	15350	21900	21337.04	9.86	3071	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1388	22.43	0.23	12	0.14	952.00	92542.00	29750	20230419	-28.24	19610	20230327	8.87	29750	-28.24	20230419	19610	8.87	20230327	29750	-28.24	20230419	19610	8.87	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
32	20230922	100110	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-300	5	-1.37	38995650	1804	23.10	21550	22050	21450	28450	15350	21900	21616.21	9.86	765	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1404	22.69	0.23	12	0.03	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
33	20230922	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-350	5	-1.60	3250350	151	1.93	21550	21550	21450	28450	15350	21900	21525.50	9.86	-7	22300	22100	21950	21750	21600	22025	21675	65	6550	1000	15330	50	1	6500000	1401	22.64	0.23	12	0.00	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	1.75	N	000860	1000	65 억	641218	N	N	0	N	N
34	20230921	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	171061950	7811	152.35	22150	22150	21800	28600	15400	22000	21900.13	9.89	-783	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.12	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
35	20230921	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	166835250	7618	148.59	22150	22150	21800	28600	15400	22000	21900.14	9.89	-935	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.12	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
36	20230921	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	148065150	6762	131.89	22150	22150	21800	28600	15400	22000	21896.65	9.89	-1367	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
37	20230921	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	142896700	6526	127.29	22150	22150	21800	28600	15400	22000	21896.52	9.89	-1231	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
38	20230921	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	111332750	5085	99.18	22150	22150	21800	28600	15400	22000	21894.35	9.89	-1221	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.08	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
39	20230921	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	84748300	3869	75.46	22150	22150	21850	28600	15400	22000	21904.45	9.89	-899	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.06	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
40	20230921	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	57393850	2619	51.08	22150	22150	21850	28600	15400	22000	21914.41	9.89	-508	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
41	20230921	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	0	3	0.00	594950	27	0.53	22150	22150	22000	28600	15400	22000	22035.19	9.89	-22	22233	22116	21983	21866	21733	22125	21875	65	6600	1000	15400	50	1	6500000	1430	23.11	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.84	N	000860	1000	65 억	643005	N	N	0	N	N
42	20230920	160115	57	100.00	KOSPI	화학	N	N	N	N	N	22000	0	3	0.00	112543550	5127	135.60	22000	22100	21850	28600	15400	22000	21951.15	9.91	-1608	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1430	23.11	0.24	12	0.08	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
43	20230920	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	109470550	4987	131.90	22000	22100	21850	28600	15400	22000	21951.18	9.91	-1606	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.08	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
44	20230920	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	99759400	4544	120.18	22000	22100	21850	28600	15400	22000	21954.09	9.91	-1258	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.07	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
45	20230920	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	88646850	4037	106.77	22000	22100	21850	28600	15400	22000	21958.60	9.91	-872	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.06	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
46	20230920	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	74154700	3376	89.29	22000	22100	21850	28600	15400	22000	21965.25	9.91	-548	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
47	20230920	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	56382600	2565	67.84	22000	22100	21850	28600	15400	22000	21981.52	9.91	-169	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
48	20230920	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-100	5	-0.45	18950800	864	22.85	22000	22000	21900	28600	15400	22000	21933.80	9.91	-53	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1424	23.00	0.24	12	0.01	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
49	20230920	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22000	0	3	0.00	1298000	59	1.56	22000	22000	22000	28600	15400	22000	22000.00	9.91	-5	22600	22300	22050	21750	21500	22175	21625	65	6600	1000	15400	50	1	6500000	1430	23.11	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.82	N	000860	1000	65 억	644106	N	N	0	N	N
50	20230919	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	82980100	3781	79.73	22350	22350	21800	28750	15550	22150	21946.60	9.92	-216	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.06	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
51	20230919	150110	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-50	5	-0.23	73343700	3343	70.50	22350	22350	21800	28750	15550	22150	21939.49	9.92	-183	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1437	23.21	0.24	12	0.05	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
52	20230919	140108	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	73166900	3335	70.33	22350	22350	21800	28750	15550	22150	21939.10	9.92	-183	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
53	20230919	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	62859500	2866	60.44	22350	22350	21800	28750	15550	22150	21932.83	9.92	-117	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
54	20230919	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	61517400	2805	59.15	22350	22350	21800	28750	15550	22150	21931.34	9.92	-119	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
55	20230919	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	15757600	715	15.08	22350	22350	21950	28750	15550	22150	22038.60	9.92	-64	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.01	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
56	20230919	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-150	5	-0.68	11637600	528	11.13	22350	22350	21950	28750	15550	22150	22040.91	9.92	-41	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1430	23.11	0.24	12	0.01	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
57	20230919	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22350	200	2	0.90	447000	20	0.42	22350	22350	22350	28750	15550	22150	22350.00	9.92	-3	22650	22400	22150	21900	21650	22275	21775	65	6600	1000	15500	50	1	6500000	1453	23.48	0.24	12	0.00	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.81	N	000860	1000	65 억	644523	N	N	0	N	N
58	20230918	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22150	50	2	0.23	104401450	4742	90.51	22400	22400	21900	28700	15500	22100	22016.33	9.93	-796	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1440	23.27	0.24	12	0.07	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
59	20230918	150110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-100	5	-0.45	97081800	4409	84.16	22400	22400	21900	28700	15500	22100	22019.01	9.93	-643	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1430	23.11	0.24	12	0.07	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
60	20230918	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-50	5	-0.23	66188750	3006	57.38	22400	22400	21900	28700	15500	22100	22018.88	9.93	-585	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1433	23.16	0.24	12	0.05	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
61	20230918	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-150	5	-0.68	47335600	2151	41.06	22400	22400	21900	28700	15500	22100	22006.32	9.93	-493	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1427	23.06	0.24	12	0.03	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
62	20230918	120109	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-100	5	-0.45	34763750	1579	30.14	22400	22400	21900	28700	15500	22100	22016.31	9.93	-328	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1430	23.11	0.24	12	0.02	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
63	20230918	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-150	5	-0.68	21460400	973	18.57	22400	22400	21950	28700	15500	22100	22055.91	9.93	-199	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1427	23.06	0.24	12	0.01	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
64	20230918	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22100	0	3	0.00	11985250	542	10.35	22400	22400	22050	28700	15500	22100	22113.01	9.93	-36	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1437	23.21	0.24	12	0.01	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
65	20230918	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22250	150	2	0.68	156200	7	0.13	22400	22400	22150	28700	15500	22100	22314.29	9.93	1	22700	22400	22250	21950	21800	22325	21875	65	6600	1000	15470	50	1	6500000	1446	23.37	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.80	N	000860	1000	65 억	645568	N	N	0	N	N
66	20230915	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-200	5	-0.90	116634900	5239	84.01	22550	22550	22100	28950	15650	22300	22263.44	9.96	-1104	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1437	23.21	0.24	12	0.08	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
67	20230915	150110	57	100.00	KOSPI	화학	N	N	N	N	N	22150	-150	5	-0.67	101675650	4564	73.19	22550	22550	22100	28950	15650	22300	22277.75	9.96	-932	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1440	23.27	0.24	12	0.07	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
68	20230915	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-100	5	-0.45	63272500	2831	45.40	22550	22550	22200	28950	15650	22300	22349.88	9.96	-893	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1443	23.32	0.24	12	0.04	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
69	20230915	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22400	100	2	0.45	26871550	1200	19.24	22550	22550	22300	28950	15650	22300	22392.96	9.96	-82	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1456	23.53	0.24	12	0.02	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
70	20230915	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22300	0	3	0.00	24207900	1081	17.33	22550	22550	22300	28950	15650	22300	22393.99	9.96	-97	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1450	23.42	0.24	12	0.02	952.00	92542.00	29750	20230419	-25.04	19610	20230327	13.72	29750	-25.04	20230419	19610	13.72	20230327	29750	-25.04	20230419	19610	13.72	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
71	20230915	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22350	50	2	0.22	19801800	884	14.18	22550	22550	22300	28950	15650	22300	22400.23	9.96	-112	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1453	23.48	0.24	12	0.01	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
72	20230915	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22450	150	2	0.67	7869000	351	5.63	22550	22550	22300	28950	15650	22300	22418.80	9.96	-6	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1459	23.58	0.24	12	0.01	952.00	92542.00	29750	20230419	-24.54	19610	20230327	14.48	29750	-24.54	20230419	19610	14.48	20230327	29750	-24.54	20230419	19610	14.48	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
73	20230915	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22400	100	2	0.45	360600	16	0.26	22550	22550	22400	28950	15650	22300	22537.50	9.96	-10	22666	22482	22266	22082	21866	22375	21975	65	6650	1000	15610	50	1	6500000	1456	23.53	0.24	12	0.00	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	1.83	N	000860	1000	65 억	647236	N	N	2	N	N
74	20230914	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22300	50	2	0.22	138971650	6236	17.78	22400	22450	22050	28900	15600	22250	22285.38	9.99	-1775	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1450	23.42	0.24	12	0.10	952.00	92542.00	29750	20230419	-25.04	19610	20230327	13.72	29750	-25.04	20230419	19610	13.72	20230327	29750	-25.04	20230419	19610	13.72	20230327	1.83	N	000860	1000	65 억	649304	N	N	2	N	N
75	20230914	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22400	150	2	0.67	127194800	5709	16.28	22400	22450	22050	28900	15600	22250	22279.70	9.99	-1437	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1456	23.53	0.24	12	0.09	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
76	20230914	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22350	100	2	0.45	119227350	5353	15.26	22400	22450	22050	28900	15600	22250	22273.00	9.99	-1433	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1453	23.48	0.24	12	0.08	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
77	20230914	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22350	100	2	0.45	99903350	4488	12.80	22400	22450	22050	28900	15600	22250	22260.10	9.99	-1302	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1453	23.48	0.24	12	0.07	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
78	20230914	120111	57	100.00	KOSPI	화학	N	N	N	N	N	22250	0	3	0.00	62380150	2812	8.02	22400	22400	22050	28900	15600	22250	22183.55	9.99	-724	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1446	23.37	0.24	12	0.04	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
79	20230914	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22150	-100	5	-0.45	53959950	2433	6.94	22400	22400	22050	28900	15600	22250	22178.36	9.99	-659	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1440	23.27	0.24	12	0.04	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
80	20230914	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	0	3	0.00	45940100	2071	5.91	22400	22400	22100	28900	15600	22250	22182.57	9.99	-485	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1446	23.37	0.24	12	0.03	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
81	20230914	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	0	3	0.00	2985850	134	0.38	22400	22400	22250	28900	15600	22250	22282.46	9.99	-125	23050	22650	22250	21850	21450	22850	22050	65	6650	1000	15570	50	1	6500000	1446	23.37	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.83	N	000860	1000	65 억	649304	N	N	0	N	N
82	20230913	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22250	300	2	1.37	780353300	35070	71.27	22000	22650	21850	28500	15400	21950	22251.31	9.89	6846	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1446	23.37	0.24	12	0.54	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
83	20230913	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22200	250	2	1.14	773425800	34758	70.64	22000	22650	21850	28500	15400	21950	22251.73	9.89	6848	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1443	23.32	0.24	12	0.53	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
84	20230913	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22150	200	2	0.91	772938100	34736	70.60	22000	22650	21850	28500	15400	21950	22251.79	9.89	6848	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1440	23.27	0.24	12	0.53	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
85	20230913	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	300	2	1.37	765994300	34423	69.96	22000	22650	21850	28500	15400	21950	22252.40	9.89	6827	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1446	23.37	0.24	12	0.53	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
86	20230913	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22100	150	2	0.68	536632650	24163	49.11	22000	22650	21850	28500	15400	21950	22208.86	9.89	4736	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1437	23.21	0.24	12	0.37	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
87	20230913	110109	57	100.00	KOSPI	화학	N	N	N	N	N	22100	150	2	0.68	523826100	23584	47.93	22000	22650	21850	28500	15400	21950	22211.08	9.89	4954	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1437	23.21	0.24	12	0.36	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
88	20230913	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22450	500	2	2.28	388062400	17525	35.62	22000	22450	21850	28500	15400	21950	22143.36	9.89	2974	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1459	23.58	0.24	12	0.27	952.00	92542.00	29750	20230419	-24.54	19610	20230327	14.48	29750	-24.54	20230419	19610	14.48	20230327	29750	-24.54	20230419	19610	14.48	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
89	20230913	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22150	200	2	0.91	176250	8	0.02	22000	22150	22000	28500	15400	21950	22031.25	9.89	1	22883	22416	22133	21666	21383	22275	21525	65	6550	1000	15360	50	1	6500000	1440	23.27	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.88	N	000860	1000	65 억	642921	N	N	0	N	N
90	20230912	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	0	3	0.00	1098052550	49204	230.99	22150	22600	21850	28500	15400	21950	22316.33	9.73	3092	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1427	23.06	0.24	12	0.76	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
91	20230912	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22150	200	2	0.91	1082424400	48494	227.66	22150	22600	21850	28500	15400	21950	22320.79	9.73	3221	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1440	23.27	0.24	12	0.75	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
92	20230912	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	100	2	0.46	1077424050	48268	226.60	22150	22600	21850	28500	15400	21950	22321.70	9.73	3240	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1433	23.16	0.24	12	0.74	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
93	20230912	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22350	400	2	1.82	1015879750	45513	213.67	22150	22600	21850	28500	15400	21950	22320.65	9.73	3915	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1453	23.48	0.24	12	0.70	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
94	20230912	120108	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-100	5	-0.46	731445600	32770	153.84	22150	22600	21850	28500	15400	21950	22320.59	9.73	-2325	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1420	22.95	0.24	12	0.50	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
95	20230912	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-50	5	-0.23	696004200	31148	146.23	22150	22600	21900	28500	15400	21950	22345.07	9.73	-1233	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1424	23.00	0.24	12	0.48	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
96	20230912	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22000	50	2	0.23	604018300	26954	126.54	22150	22600	21900	28500	15400	21950	22409.23	9.73	-230	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1430	23.11	0.24	12	0.41	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
97	20230912	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	0	3	0.00	5117350	233	1.09	22150	22200	21950	28500	15400	21950	21962.88	9.73	-149	22683	22316	22033	21666	21383	22175	21525	65	6550	1000	15360	50	1	6500000	1427	23.06	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	632408	N	N	1	N	N
98	20230911	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	466457100	21301	137.20	22050	22400	21750	28650	15450	22050	21898.37	9.73	-3133	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.33	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
99	20230911	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-150	5	-0.68	459323950	20976	135.10	22050	22400	21750	28650	15450	22050	21897.59	9.73	-3135	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1424	23.00	0.24	12	0.32	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
100	20230911	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-150	5	-0.68	424185550	19370	124.76	22050	22400	21750	28650	15450	22050	21899.10	9.73	-3159	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1424	23.00	0.24	12	0.30	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
101	20230911	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-200	5	-0.91	355947300	16249	104.66	22050	22400	21750	28650	15450	22050	21905.80	9.73	-2196	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1420	22.95	0.24	12	0.25	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
102	20230911	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	301650400	13769	88.68	22050	22400	21750	28650	15450	22050	21907.94	9.73	-1853	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.21	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
103	20230911	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-150	5	-0.68	112169750	5107	32.89	22050	22400	21750	28650	15450	22050	21963.92	9.73	-1749	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1424	23.00	0.24	12	0.08	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
104	20230911	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	75853050	3449	22.21	22050	22400	21750	28650	15450	22050	21992.77	9.73	-1149	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
105	20230911	090108	57	100.00	KOSPI	화학	N	N	N	N	N	22400	350	2	1.59	11398800	509	3.28	22050	22400	22050	28650	15450	22050	22394.50	9.73	-310	22850	22450	22050	21650	21250	22650	21850	65	6600	1000	15430	50	1	6500000	1456	23.53	0.24	12	0.01	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	1.79	N	000860	1000	65 억	632268	N	N	1	N	N
106	20230908	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	100	2	0.46	344185600	15511	113.53	21850	22450	21650	28500	15400	21950	22189.81	9.68	2101	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1433	23.16	0.24	12	0.24	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.82	N	000860	1000	65 억	628960	N	N	1	N	N
107	20230908	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	100	2	0.46	337419950	15204	111.29	21850	22450	21650	28500	15400	21950	22192.84	9.68	2019	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1433	23.16	0.24	12	0.23	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
108	20230908	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22350	400	2	1.82	130142050	5926	43.38	21850	22350	21650	28500	15400	21950	21961.20	9.68	580	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1453	23.48	0.24	12	0.09	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
109	20230908	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22000	50	2	0.23	105408900	4805	35.17	21850	22150	21650	28500	15400	21950	21937.34	9.68	38	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1430	23.11	0.24	12	0.07	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
110	20230908	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-50	5	-0.23	93264100	4252	31.12	21850	22150	21650	28500	15400	21950	21934.17	9.68	-124	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1424	23.00	0.24	12	0.07	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
111	20230908	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-50	5	-0.23	75710300	3451	25.26	21850	22150	21650	28500	15400	21950	21938.66	9.68	-99	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1424	23.00	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
112	20230908	100108	57	100.00	KOSPI	화학	N	N	N	N	N	22000	50	2	0.23	57369250	2614	19.13	21850	22150	21650	28500	15400	21950	21946.92	9.68	-70	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1430	23.11	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
113	20230908	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21650	-300	5	-1.37	152750	7	0.05	21850	21850	21650	28500	15400	21950	21821.43	9.68	1	22483	22216	21983	21716	21483	22350	21850	65	6550	1000	15360	50	1	6500000	1407	22.74	0.23	12	0.00	952.00	92542.00	29750	20230419	-27.23	19610	20230327	10.40	29750	-27.23	20230419	19610	10.40	20230327	29750	-27.23	20230419	19610	10.40	20230327	1.82	N	000860	1000	65 억	628960	N	N	2	N	N
114	20230907	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-200	5	-0.90	299238400	13651	62.09	21750	22250	21750	28750	15550	22150	21920.62	9.70	-1223	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1427	23.06	0.24	12	0.21	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
115	20230907	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-200	5	-0.90	282792400	12903	58.69	21750	22250	21750	28750	15550	22150	21916.79	9.70	-1318	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1427	23.06	0.24	12	0.20	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
116	20230907	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-250	5	-1.13	245160100	11188	50.89	21750	22250	21750	28750	15550	22150	21912.77	9.70	-1743	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1424	23.00	0.24	12	0.17	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
117	20230907	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-250	5	-1.13	196720500	8980	40.85	21750	22250	21750	28750	15550	22150	21906.51	9.70	-1840	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1424	23.00	0.24	12	0.14	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
118	20230907	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-250	5	-1.13	161954050	7393	33.63	21750	22250	21750	28750	15550	22150	21906.40	9.70	-1897	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1424	23.00	0.24	12	0.11	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
119	20230907	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-300	5	-1.35	143351450	6542	29.76	21750	22250	21750	28750	15550	22150	21912.48	9.70	-1611	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1420	22.95	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
120	20230907	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-200	5	-0.90	61590050	2801	12.74	21750	22250	21750	28750	15550	22150	21988.59	9.70	-1365	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1427	23.06	0.24	12	0.04	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
121	20230907	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-100	5	-0.45	370650	17	0.08	21750	22050	21750	28750	15550	22150	21802.94	9.70	0	22816	22482	22166	21832	21516	22650	22000	65	6600	1000	15500	50	1	6500000	1433	23.16	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.79	N	000860	1000	65 억	630391	N	N	2	N	N
122	20230906	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22150	50	2	0.23	487937300	21984	112.21	22100	22500	21850	28700	15500	22100	22195.11	9.61	5276	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1440	23.27	0.24	12	0.34	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.83	N	000860	1000	65 억	624961	N	N	2	N	N
123	20230906	150108	57	100.00	KOSPI	화학	N	N	N	N	N	22100	0	3	0.00	476879100	21484	109.66	22100	22500	21850	28700	15500	22100	22196.94	9.61	5200	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1437	23.21	0.24	12	0.33	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
124	20230906	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	-200	5	-0.90	437070550	19679	100.44	22100	22500	21850	28700	15500	22100	22210.00	9.61	5143	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1424	23.00	0.24	12	0.30	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
125	20230906	130110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-100	5	-0.45	393773250	17710	90.39	22100	22500	21850	28700	15500	22100	22234.51	9.61	5240	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1430	23.11	0.24	12	0.27	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
126	20230906	120109	57	100.00	KOSPI	화학	N	N	N	N	N	22100	0	3	0.00	348991450	15676	80.01	22100	22500	21850	28700	15500	22100	22262.79	9.61	5487	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1437	23.21	0.24	12	0.24	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
127	20230906	110109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-50	5	-0.23	301671650	13526	69.04	22100	22500	21850	28700	15500	22100	22303.09	9.61	4838	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1433	23.16	0.24	12	0.21	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
128	20230906	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22150	50	2	0.23	263069900	11780	60.13	22100	22500	21850	28700	15500	22100	22331.91	9.61	4015	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1440	23.27	0.24	12	0.18	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
129	20230906	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-250	5	-1.13	3590050	164	0.84	22100	22350	21850	28700	15500	22100	21890.55	9.61	0	22666	22382	22016	21732	21366	22525	21875	65	6600	1000	15470	50	1	6500000	1420	22.95	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	1.83	N	000860	1000	65 억	624961	N	N	4	N	N
130	20230905	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22100	0	3	0.00	427437500	19592	272.34	21900	22300	21650	28700	15500	22100	21816.94	9.63	-12810	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1437	23.21	0.24	12	0.30	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	625766	N	N	4	N	N
131	20230905	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-400	5	-1.81	387211900	17752	246.76	21900	22300	21650	28700	15500	22100	21812.30	9.63	-11246	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1411	22.79	0.23	12	0.27	952.00	92542.00	29750	20230419	-27.06	19610	20230327	10.66	29750	-27.06	20230419	19610	10.66	20230327	29750	-27.06	20230419	19610	10.66	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
132	20230905	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-400	5	-1.81	328882350	15066	209.42	21900	22300	21700	28700	15500	22100	21829.44	9.63	-9634	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1411	22.79	0.23	12	0.23	952.00	92542.00	29750	20230419	-27.06	19610	20230327	10.66	29750	-27.06	20230419	19610	10.66	20230327	29750	-27.06	20230419	19610	10.66	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
133	20230905	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-350	5	-1.58	249824500	11429	158.87	21900	22300	21700	28700	15500	22100	21858.82	9.63	-7628	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1414	22.85	0.24	12	0.18	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
134	20230905	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21800	-300	5	-1.36	148721800	6786	94.33	21900	22300	21800	28700	15500	22100	21915.97	9.63	-3481	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1417	22.90	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
135	20230905	110109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-50	5	-0.23	46477750	2112	29.36	21900	22300	21900	28700	15500	22100	22006.51	9.63	340	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1433	23.16	0.24	12	0.03	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
136	20230905	100108	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-100	5	-0.45	18734100	850	11.82	21900	22300	21900	28700	15500	22100	22040.12	9.63	-16	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1430	23.11	0.24	12	0.01	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
137	20230905	090108	57	100.00	KOSPI	화학	N	N	N	N	N	22100	0	3	0.00	264600	12	0.17	21900	22100	21900	28700	15500	22100	22050.00	9.63	0	22500	22300	22150	21950	21800	22225	21875	65	6600	1000	15470	50	1	6500000	1437	23.21	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	625766	N	N	10	N	N
138	20230904	160108	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-250	5	-1.12	158605800	7183	76.49	22250	22350	22000	29050	15650	22350	22080.72	9.62	203	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1437	23.21	0.24	12	0.11	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	625108	N	N	10	N	N
139	20230904	150108	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-150	5	-0.67	150334350	6809	72.51	22250	22350	22000	29050	15650	22350	22078.77	9.62	467	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1443	23.32	0.24	12	0.10	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
140	20230904	140108	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-300	5	-1.34	133853600	6062	64.55	22250	22350	22000	29050	15650	22350	22080.77	9.62	344	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1433	23.16	0.24	12	0.09	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
141	20230904	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-150	5	-0.67	108217150	4900	52.18	22250	22350	22000	29050	15650	22350	22085.13	9.62	285	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1443	23.32	0.24	12	0.08	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
142	20230904	120109	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-250	5	-1.12	48310250	2183	23.25	22250	22350	22050	29050	15650	22350	22130.21	9.62	26	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1437	23.21	0.24	12	0.03	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
143	20230904	110108	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-300	5	-1.34	41826750	1890	20.13	22250	22350	22050	29050	15650	22350	22130.56	9.62	48	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1433	23.16	0.24	12	0.03	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
144	20230904	100108	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-150	5	-0.67	33893550	1531	16.30	22250	22350	22050	29050	15650	22350	22138.18	9.62	149	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1443	23.32	0.24	12	0.02	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
145	20230904	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	-100	5	-0.45	356000	16	0.17	22250	22250	22250	29050	15650	22350	22250.00	9.62	0	23483	22916	22283	21716	21083	23200	22000	65	6700	1000	15640	50	1	6500000	1446	23.37	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	1.83	N	000860	1000	65 억	625108	N	N	0	N	N
146	20230901	160108	57	100.00	KOSPI	화학	N	N	N	N	N	22350	500	2	2.29	208290400	9340	123.11	21650	22850	21650	28400	15300	21850	22300.90	9.60	1153	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1453	23.48	0.24	12	0.14	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
147	20230901	150108	57	100.00	KOSPI	화학	N	N	N	N	N	22400	550	2	2.52	198815250	8917	117.53	21650	22850	21650	28400	15300	21850	22296.20	9.60	1188	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1456	23.53	0.24	12	0.14	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
148	20230901	140108	57	100.00	KOSPI	화학	N	N	N	N	N	22350	500	2	2.29	195438450	8766	115.54	21650	22850	21650	28400	15300	21850	22295.05	9.60	1102	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1453	23.48	0.24	12	0.13	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
149	20230901	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22450	600	2	2.75	159709950	7166	94.45	21650	22850	21650	28400	15300	21850	22287.18	9.60	291	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1459	23.58	0.24	12	0.11	952.00	92542.00	29750	20230419	-24.54	19610	20230327	14.48	29750	-24.54	20230419	19610	14.48	20230327	29750	-24.54	20230419	19610	14.48	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
150	20230901	120108	57	100.00	KOSPI	화학	N	N	N	N	N	22300	450	2	2.06	152822350	6859	90.40	21650	22850	21650	28400	15300	21850	22280.56	9.60	275	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1450	23.42	0.24	12	0.11	952.00	92542.00	29750	20230419	-25.04	19610	20230327	13.72	29750	-25.04	20230419	19610	13.72	20230327	29750	-25.04	20230419	19610	13.72	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
151	20230901	110108	57	100.00	KOSPI	화학	N	N	N	N	N	22000	150	2	0.69	22495550	1025	13.51	21650	22050	21650	28400	15300	21850	21946.88	9.60	276	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1430	23.11	0.24	12	0.02	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
152	20230901	100108	57	100.00	KOSPI	화학	N	N	N	N	N	21950	100	2	0.46	4726900	217	2.86	21650	21950	21650	28400	15300	21850	21782.95	9.60	12	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1427	23.06	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N
153	20230901	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21650	-200	5	-0.92	86600	4	0.05	21650	21650	21650	28400	15300	21850	21650.00	9.60	0	22216	22032	21916	21732	21616	21975	21675	65	6550	1000	15290	50	1	6500000	1407	22.74	0.23	12	0.00	952.00	92542.00	29750	20230419	-27.23	19610	20230327	10.40	29750	-27.23	20230419	19610	10.40	20230327	29750	-27.23	20230419	19610	10.40	20230327	1.84	N	000860	1000	65 억	623726	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History