KissMeData/006380/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 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	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	160216	51	100.00	KOSPI	화학	N	N	N	N	N	741	32	2	4.51	700969293	932556	218.10	718	810	710	921	497	709	751.66	2.14	-5666	809	758	729	678	649	744	664	200	212	500	1	1	40000000	296	-0.16	1.11	12	2.33	-4655.00	665.00	2485	20221018	-70.18	610	20230413	21.48	2335	-68.27	20230227	610	21.48	20230413	2485	-70.18	20221018	610	21.48	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
3	20230927	150219	51	100.00	KOSPI	화학	N	N	N	N	N	748	39	2	5.50	673255946	895214	209.37	718	810	710	921	497	709	752.06	2.14	-9057	809	758	729	678	649	744	664	200	212	500	1	1	40000000	299	-0.16	1.12	12	2.24	-4655.00	665.00	2485	20221018	-69.90	610	20230413	22.62	2335	-67.97	20230227	610	22.62	20230413	2485	-69.90	20221018	610	22.62	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
4	20230927	140218	51	100.00	KOSPI	화학	N	N	N	N	N	744	35	2	4.94	646855307	859305	200.97	718	810	710	921	497	709	752.77	2.14	-10812	809	758	729	678	649	744	664	200	212	500	1	1	40000000	298	-0.16	1.12	12	2.15	-4655.00	665.00	2485	20221018	-70.06	610	20230413	21.97	2335	-68.14	20230227	610	21.97	20230413	2485	-70.06	20221018	610	21.97	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
5	20230927	130216	51	100.00	KOSPI	화학	N	N	N	N	N	746	37	2	5.22	619113624	822177	192.29	718	810	710	921	497	709	753.02	2.14	-17997	809	758	729	678	649	744	664	200	212	500	1	1	40000000	298	-0.16	1.12	12	2.06	-4655.00	665.00	2485	20221018	-69.98	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2485	-69.98	20221018	610	22.30	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
6	20230927	120217	51	100.00	KOSPI	화학	N	N	N	N	N	735	26	2	3.67	576795844	765376	179.00	718	810	710	921	497	709	753.61	2.14	-6853	809	758	729	678	649	744	664	200	212	500	1	1	40000000	294	-0.16	1.11	12	1.91	-4655.00	665.00	2485	20221018	-70.42	610	20230413	20.49	2335	-68.52	20230227	610	20.49	20230413	2485	-70.42	20221018	610	20.49	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
7	20230927	110217	51	100.00	KOSPI	화학	N	N	N	N	N	749	40	2	5.64	553481771	733410	171.52	718	810	710	921	497	709	754.67	2.14	-12009	809	758	729	678	649	744	664	200	212	500	1	1	40000000	300	-0.16	1.13	12	1.83	-4655.00	665.00	2485	20221018	-69.86	610	20230413	22.79	2335	-67.92	20230227	610	22.79	20230413	2485	-69.86	20221018	610	22.79	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
8	20230927	100216	51	100.00	KOSPI	화학	N	N	N	N	N	729	20	2	2.82	482107442	635186	148.55	718	810	710	921	497	709	759.00	2.14	-29359	809	758	729	678	649	744	664	200	212	500	1	1	40000000	292	-0.16	1.10	12	1.59	-4655.00	665.00	2485	20221018	-70.66	610	20230413	19.51	2335	-68.78	20230227	610	19.51	20230413	2485	-70.66	20221018	610	19.51	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
9	20230927	090219	51	100.00	KOSPI	화학	N	N	N	N	N	720	11	2	1.55	8473929	11683	2.73	718	730	718	921	497	709	725.32	2.14	-1358	809	758	729	678	649	744	664	200	212	500	1	1	40000000	288	-0.15	1.08	12	0.03	-4655.00	665.00	2485	20221018	-71.03	610	20230413	18.03	2335	-69.16	20230227	610	18.03	20230413	2485	-71.03	20221018	610	18.03	20230413	0.00	N	006380	500	200 억	856840	N	N	5	N	N
10	20230926	160216	51	100.00	KOSPI	화학	N	N	N	N	N	709	-41	5	-5.47	310007254	422355	110.92	753	780	700	975	525	750	734.00	1.88	101633	810	780	765	735	720	772	727	200	225	500	1	1	40000000	284	-0.15	1.07	12	1.06	-4655.00	665.00	2485	20221018	-71.47	610	20230413	16.23	2335	-69.64	20230227	610	16.23	20230413	2510	-71.75	20220926	610	16.23	20230413	0.00	N	006380	500	200 억	750338	N	N	5	N	N
11	20230926	150217	51	100.00	KOSPI	화학	N	N	N	N	N	726	-24	5	-3.20	283589361	385284	101.19	753	780	700	975	525	750	736.05	1.88	123751	810	780	765	735	720	772	727	200	225	500	1	1	40000000	290	-0.16	1.09	12	0.96	-4655.00	665.00	2485	20221018	-70.78	610	20230413	19.02	2335	-68.91	20230227	610	19.02	20230413	2510	-71.08	20220926	610	19.02	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
12	20230926	140214	51	100.00	KOSPI	화학	N	N	N	N	N	727	-23	5	-3.07	188123390	252125	66.21	753	780	727	975	525	750	746.15	1.88	56109	810	780	765	735	720	772	727	200	225	500	1	1	40000000	291	-0.16	1.09	12	0.63	-4655.00	665.00	2485	20221018	-70.74	610	20230413	19.18	2335	-68.87	20230227	610	19.18	20230413	2510	-71.04	20220926	610	19.18	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
13	20230926	130215	51	100.00	KOSPI	화학	N	N	N	N	N	739	-11	5	-1.47	124415171	164874	43.30	753	780	730	975	525	750	754.61	1.88	2435	810	780	765	735	720	772	727	200	225	500	1	1	40000000	296	-0.16	1.11	12	0.41	-4655.00	665.00	2485	20221018	-70.26	610	20230413	21.15	2335	-68.35	20230227	610	21.15	20230413	2510	-70.56	20220926	610	21.15	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
14	20230926	120216	51	100.00	KOSPI	화학	N	N	N	N	N	733	-17	5	-2.27	114518627	151368	39.75	753	780	733	975	525	750	756.56	1.88	-1309	810	780	765	735	720	772	727	200	225	500	1	1	40000000	293	-0.16	1.10	12	0.38	-4655.00	665.00	2485	20221018	-70.50	610	20230413	20.16	2335	-68.61	20230227	610	20.16	20230413	2510	-70.80	20220926	610	20.16	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
15	20230926	110216	51	100.00	KOSPI	화학	N	N	N	N	N	746	-4	5	-0.53	107964339	142500	37.42	753	780	736	975	525	750	757.64	1.88	-2954	810	780	765	735	720	772	727	200	225	500	1	1	40000000	298	-0.16	1.12	12	0.36	-4655.00	665.00	2485	20221018	-69.98	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2510	-70.28	20220926	610	22.30	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
16	20230926	100216	51	100.00	KOSPI	화학	N	N	N	N	N	746	-4	5	-0.53	82790338	108738	28.56	753	780	745	975	525	750	761.37	1.88	2867	810	780	765	735	720	772	727	200	225	500	1	1	40000000	298	-0.16	1.12	12	0.27	-4655.00	665.00	2485	20221018	-69.98	610	20230413	22.30	2335	-68.05	20230227	610	22.30	20230413	2510	-70.28	20220926	610	22.30	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
17	20230926	090216	51	100.00	KOSPI	화학	N	N	N	N	N	760	10	2	1.33	1546936	2039	0.54	753	765	753	975	525	750	758.67	1.88	-620	810	780	765	735	720	772	727	200	225	500	1	1	40000000	304	-0.16	1.14	12	0.01	-4655.00	665.00	2485	20221018	-69.42	610	20230413	24.59	2335	-67.45	20230227	610	24.59	20230413	2510	-69.72	20220926	610	24.59	20230413	0.00	N	006380	500	200 억	750338	N	N	13	N	N
18	20230925	160215	51	100.00	KOSPI	화학	N	N	N	N	N	750	-32	5	-4.09	288835445	378740	114.70	771	795	750	1016	548	782	762.62	1.68	78541	808	795	785	772	762	790	767	200	234	500	1	1	40000000	300	-0.16	1.13	12	0.95	-4655.00	665.00	2510	20220926	-70.12	610	20230413	22.95	2335	-67.88	20230227	610	22.95	20230413	2510	-70.12	20220926	610	22.95	20230413	0.00	N	006380	500	200 억	671851	N	N	13	N	N
19	20230925	150216	51	100.00	KOSPI	화학	N	N	N	N	N	752	-30	5	-3.84	266199803	348589	105.57	771	795	750	1016	548	782	763.65	1.68	69534	808	795	785	772	762	790	767	200	234	500	1	1	40000000	301	-0.16	1.13	12	0.87	-4655.00	665.00	2510	20220926	-70.04	610	20230413	23.28	2335	-67.79	20230227	610	23.28	20230413	2510	-70.04	20220926	610	23.28	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
20	20230925	140214	51	100.00	KOSPI	화학	N	N	N	N	N	753	-29	5	-3.71	229674084	300072	90.88	771	795	750	1016	548	782	765.40	1.68	63894	808	795	785	772	762	790	767	200	234	500	1	1	40000000	301	-0.16	1.13	12	0.75	-4655.00	665.00	2510	20220926	-70.00	610	20230413	23.44	2335	-67.75	20230227	610	23.44	20230413	2510	-70.00	20220926	610	23.44	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
21	20230925	130215	51	100.00	KOSPI	화학	N	N	N	N	N	758	-24	5	-3.07	209144929	272888	82.65	771	795	750	1016	548	782	766.41	1.68	60755	808	795	785	772	762	790	767	200	234	500	1	1	40000000	303	-0.16	1.14	12	0.68	-4655.00	665.00	2510	20220926	-69.80	610	20230413	24.26	2335	-67.54	20230227	610	24.26	20230413	2510	-69.80	20220926	610	24.26	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
22	20230925	120216	51	100.00	KOSPI	화학	N	N	N	N	N	766	-16	5	-2.05	159506637	207174	62.74	771	795	753	1016	548	782	769.92	1.68	43277	808	795	785	772	762	790	767	200	234	500	1	1	40000000	306	-0.16	1.15	12	0.52	-4655.00	665.00	2510	20220926	-69.48	610	20230413	25.57	2335	-67.19	20230227	610	25.57	20230413	2510	-69.48	20220926	610	25.57	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
23	20230925	110215	51	100.00	KOSPI	화학	N	N	N	N	N	765	-17	5	-2.17	102198566	131850	39.93	771	795	764	1016	548	782	775.11	1.68	14831	808	795	785	772	762	790	767	200	234	500	1	1	40000000	306	-0.16	1.15	12	0.33	-4655.00	665.00	2510	20220926	-69.52	610	20230413	25.41	2335	-67.24	20230227	610	25.41	20230413	2510	-69.52	20220926	610	25.41	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
24	20230925	100215	51	100.00	KOSPI	화학	N	N	N	N	N	782	0	3	0.00	43027550	55361	16.77	771	795	771	1016	548	782	777.22	1.68	17140	808	795	785	772	762	790	767	200	234	500	1	1	40000000	313	-0.17	1.18	12	0.14	-4655.00	665.00	2510	20220926	-68.84	610	20230413	28.20	2335	-66.51	20230227	610	28.20	20230413	2510	-68.84	20220926	610	28.20	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
25	20230925	090214	51	100.00	KOSPI	화학	N	N	N	N	N	776	-6	5	-0.77	1275349	1653	0.50	771	776	771	1016	548	782	771.45	1.68	-130	808	795	785	772	762	790	767	200	234	500	1	1	40000000	310	-0.17	1.17	12	0.00	-4655.00	665.00	2510	20220926	-69.08	610	20230413	27.21	2335	-66.77	20230227	610	27.21	20230413	2510	-69.08	20220926	610	27.21	20230413	0.00	N	006380	500	200 억	671851	N	N	3	N	N
26	20230922	160220	51	100.00	KOSPI	화학	N	N	N	N	N	782	-16	5	-2.01	256588622	328001	109.29	798	798	775	1037	559	798	782.28	1.63	20942	855	826	800	771	745	841	786	200	239	500	1	1	40000000	313	-0.17	1.18	12	0.82	-4655.00	665.00	2635	20220923	-70.32	610	20230413	28.20	2335	-66.51	20230227	610	28.20	20230413	2635	-70.32	20220923	610	28.20	20230413	0.00	N	006380	500	200 억	650961	N	N	3	N	N
27	20230922	150219	51	100.00	KOSPI	화학	N	N	N	N	N	784	-14	5	-1.75	238622471	305057	101.65	798	798	775	1037	559	798	782.22	1.63	19895	855	826	800	771	745	841	786	200	239	500	1	1	40000000	314	-0.17	1.18	12	0.76	-4655.00	665.00	2635	20220923	-70.25	610	20230413	28.52	2335	-66.42	20230227	610	28.52	20230413	2635	-70.25	20220923	610	28.52	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
28	20230922	140219	51	100.00	KOSPI	화학	N	N	N	N	N	783	-15	5	-1.88	207203140	264940	88.28	798	798	775	1037	559	798	782.08	1.63	39619	855	826	800	771	745	841	786	200	239	500	1	1	40000000	313	-0.17	1.18	12	0.66	-4655.00	665.00	2635	20220923	-70.28	610	20230413	28.36	2335	-66.47	20230227	610	28.36	20230413	2635	-70.28	20220923	610	28.36	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
29	20230922	130211	51	100.00	KOSPI	화학	N	N	N	N	N	787	-11	5	-1.38	176965639	226260	75.39	798	798	775	1037	559	798	782.13	1.63	38582	855	826	800	771	745	841	786	200	239	500	1	1	40000000	315	-0.17	1.18	12	0.57	-4655.00	665.00	2635	20220923	-70.13	610	20230413	29.02	2335	-66.30	20230227	610	29.02	20230413	2635	-70.13	20220923	610	29.02	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
30	20230922	120209	51	100.00	KOSPI	화학	N	N	N	N	N	793	-5	5	-0.63	151109142	193475	64.47	798	798	775	1037	559	798	781.03	1.63	42084	855	826	800	771	745	841	786	200	239	500	1	1	40000000	317	-0.17	1.19	12	0.48	-4655.00	665.00	2635	20220923	-69.91	610	20230413	30.00	2335	-66.04	20230227	610	30.00	20230413	2635	-69.91	20220923	610	30.00	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
31	20230922	110211	51	100.00	KOSPI	화학	N	N	N	N	N	790	-8	5	-1.00	144909538	185631	61.85	798	798	775	1037	559	798	780.63	1.63	38489	855	826	800	771	745	841	786	200	239	500	1	1	40000000	316	-0.17	1.19	12	0.46	-4655.00	665.00	2635	20220923	-70.02	610	20230413	29.51	2335	-66.17	20230227	610	29.51	20230413	2635	-70.02	20220923	610	29.51	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
32	20230922	100209	51	100.00	KOSPI	화학	N	N	N	N	N	779	-19	5	-2.38	109831878	140666	46.87	798	798	776	1037	559	798	780.80	1.63	22227	855	826	800	771	745	841	786	200	239	500	1	1	40000000	312	-0.17	1.17	12	0.35	-4655.00	665.00	2635	20220923	-70.44	610	20230413	27.70	2335	-66.64	20230227	610	27.70	20230413	2635	-70.44	20220923	610	27.70	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
33	20230922	090207	51	100.00	KOSPI	화학	N	N	N	N	N	790	-8	5	-1.00	2697473	3392	1.13	798	798	788	1037	559	798	795.24	1.63	-112	855	826	800	771	745	841	786	200	239	500	1	1	40000000	316	-0.17	1.19	12	0.01	-4655.00	665.00	2635	20220923	-70.02	610	20230413	29.51	2335	-66.17	20230227	610	29.51	20230413	2635	-70.02	20220923	610	29.51	20230413	0.00	N	006380	500	200 억	650961	N	N	4	N	N
34	20230921	160210	51	100.00	KOSPI	화학	N	N	N	N	N	798	-2	5	-0.25	237159083	299584	70.80	790	829	774	1040	560	800	791.62	1.50	49594	830	814	802	786	774	809	781	200	240	500	1	1	40000000	319	-0.17	1.20	12	0.75	-4655.00	665.00	2635	20220923	-69.72	610	20230413	30.82	2335	-65.82	20230227	610	30.82	20230413	2635	-69.72	20220923	610	30.82	20230413	0.00	N	006380	500	200 억	601445	N	N	4	N	N
35	20230921	150208	51	100.00	KOSPI	화학	N	N	N	N	N	795	-5	5	-0.62	225920375	285426	67.46	790	829	774	1040	560	800	791.52	1.50	47937	830	814	802	786	774	809	781	200	240	500	1	1	40000000	318	-0.17	1.20	12	0.71	-4655.00	665.00	2635	20220923	-69.83	610	20230413	30.33	2335	-65.95	20230227	610	30.33	20230413	2635	-69.83	20220923	610	30.33	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
36	20230921	140210	51	100.00	KOSPI	화학	N	N	N	N	N	799	-1	5	-0.12	200749877	253762	59.97	790	829	774	1040	560	800	791.10	1.50	53234	830	814	802	786	774	809	781	200	240	500	1	1	40000000	320	-0.17	1.20	12	0.63	-4655.00	665.00	2635	20220923	-69.68	610	20230413	30.98	2335	-65.78	20230227	610	30.98	20230413	2635	-69.68	20220923	610	30.98	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
37	20230921	130205	51	100.00	KOSPI	화학	N	N	N	N	N	796	-4	5	-0.50	178792157	226190	53.46	790	829	774	1040	560	800	790.45	1.50	53910	830	814	802	786	774	809	781	200	240	500	1	1	40000000	318	-0.17	1.20	12	0.57	-4655.00	665.00	2635	20220923	-69.79	610	20230413	30.49	2335	-65.91	20230227	610	30.49	20230413	2635	-69.79	20220923	610	30.49	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
38	20230921	120205	51	100.00	KOSPI	화학	N	N	N	N	N	800	0	3	0.00	167877294	212501	50.22	790	829	774	1040	560	800	790.01	1.50	58015	830	814	802	786	774	809	781	200	240	500	1	1	40000000	320	-0.17	1.20	12	0.53	-4655.00	665.00	2635	20220923	-69.64	610	20230413	31.15	2335	-65.74	20230227	610	31.15	20230413	2635	-69.64	20220923	610	31.15	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
39	20230921	110210	51	100.00	KOSPI	화학	N	N	N	N	N	800	0	3	0.00	146557859	185913	43.94	790	829	774	1040	560	800	788.31	1.50	64347	830	814	802	786	774	809	781	200	240	500	1	1	40000000	320	-0.17	1.20	12	0.46	-4655.00	665.00	2635	20220923	-69.64	610	20230413	31.15	2335	-65.74	20230227	610	31.15	20230413	2635	-69.64	20220923	610	31.15	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
40	20230921	100206	51	100.00	KOSPI	화학	N	N	N	N	N	797	-3	5	-0.38	115142144	146352	34.59	790	829	774	1040	560	800	786.75	1.50	67138	830	814	802	786	774	809	781	200	240	500	1	1	40000000	319	-0.17	1.20	12	0.37	-4655.00	665.00	2635	20220923	-69.75	610	20230413	30.66	2335	-65.87	20230227	610	30.66	20230413	2635	-69.75	20220923	610	30.66	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
41	20230921	090210	51	100.00	KOSPI	화학	N	N	N	N	N	775	-25	5	-3.12	10477044	13349	3.15	790	790	775	1040	560	800	784.86	1.50	-3333	830	814	802	786	774	809	781	200	240	500	1	1	40000000	310	-0.17	1.17	12	0.03	-4655.00	665.00	2635	20220923	-70.59	610	20230413	27.05	2335	-66.81	20230227	610	27.05	20230413	2635	-70.59	20220923	610	27.05	20230413	0.00	N	006380	500	200 억	601445	N	N	11	N	N
42	20230920	160211	51	100.00	KOSPI	화학	N	N	N	N	N	800	-23	5	-2.79	332956391	415720	97.01	818	818	790	1069	577	823	800.90	1.41	38419	871	846	823	798	775	835	787	200	246	500	1	1	40000000	320	-0.17	1.20	12	1.04	-4655.00	665.00	2635	20220923	-69.64	610	20230413	31.15	2335	-65.74	20230227	610	31.15	20230413	2635	-69.64	20220923	610	31.15	20230413	0.00	N	006380	500	200 억	563026	N	N	11	N	N
43	20230920	150205	51	100.00	KOSPI	화학	N	N	N	N	N	796	-27	5	-3.28	318895658	398103	92.90	818	818	790	1069	577	823	801.03	1.41	37774	871	846	823	798	775	835	787	200	246	500	1	1	40000000	318	-0.17	1.20	12	1.00	-4655.00	665.00	2635	20220923	-69.79	610	20230413	30.49	2335	-65.91	20230227	610	30.49	20230413	2635	-69.79	20220923	610	30.49	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
44	20230920	140208	51	100.00	KOSPI	화학	N	N	N	N	N	798	-25	5	-3.04	237218234	295337	68.92	818	818	796	1069	577	823	803.20	1.41	48537	871	846	823	798	775	835	787	200	246	500	1	1	40000000	319	-0.17	1.20	12	0.74	-4655.00	665.00	2635	20220923	-69.72	610	20230413	30.82	2335	-65.82	20230227	610	30.82	20230413	2635	-69.72	20220923	610	30.82	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
45	20230920	130208	51	100.00	KOSPI	화학	N	N	N	N	N	801	-22	5	-2.67	179799800	223445	52.14	818	818	798	1069	577	823	804.65	1.41	54175	871	846	823	798	775	835	787	200	246	500	1	1	40000000	320	-0.17	1.20	12	0.56	-4655.00	665.00	2635	20220923	-69.60	610	20230413	31.31	2335	-65.70	20230227	610	31.31	20230413	2635	-69.60	20220923	610	31.31	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
46	20230920	120205	51	100.00	KOSPI	화학	N	N	N	N	N	804	-19	5	-2.31	148839541	185040	43.18	818	818	798	1069	577	823	804.34	1.41	48766	871	846	823	798	775	835	787	200	246	500	1	1	40000000	322	-0.17	1.21	12	0.46	-4655.00	665.00	2635	20220923	-69.49	610	20230413	31.80	2335	-65.57	20230227	610	31.80	20230413	2635	-69.49	20220923	610	31.80	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
47	20230920	110206	51	100.00	KOSPI	화학	N	N	N	N	N	802	-21	5	-2.55	115181574	143211	33.42	818	818	798	1069	577	823	804.25	1.41	32972	871	846	823	798	775	835	787	200	246	500	1	1	40000000	321	-0.17	1.21	12	0.36	-4655.00	665.00	2635	20220923	-69.56	610	20230413	31.48	2335	-65.65	20230227	610	31.48	20230413	2635	-69.56	20220923	610	31.48	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
48	20230920	100205	51	100.00	KOSPI	화학	N	N	N	N	N	799	-24	5	-2.92	83965299	104241	24.32	818	818	799	1069	577	823	805.46	1.41	19336	871	846	823	798	775	835	787	200	246	500	1	1	40000000	320	-0.17	1.20	12	0.26	-4655.00	665.00	2635	20220923	-69.68	610	20230413	30.98	2335	-65.78	20230227	610	30.98	20230413	2635	-69.68	20220923	610	30.98	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
49	20230920	090206	51	100.00	KOSPI	화학	N	N	N	N	N	803	-20	5	-2.43	11276556	13931	3.25	818	818	803	1069	577	823	809.26	1.41	1574	871	846	823	798	775	835	787	200	246	500	1	1	40000000	321	-0.17	1.21	12	0.03	-4655.00	665.00	2635	20220923	-69.53	610	20230413	31.64	2335	-65.61	20230227	610	31.64	20230413	2635	-69.53	20220923	610	31.64	20230413	0.00	N	006380	500	200 억	563026	N	N	7	N	N
50	20230919	160204	51	100.00	KOSPI	화학	N	N	N	N	N	823	-20	5	-2.37	350229434	428219	131.91	843	848	800	1095	591	843	817.87	1.46	-21378	875	858	843	826	811	851	819	200	252	500	1	1	40000000	329	-0.18	1.24	12	1.07	-4655.00	665.00	2635	20220923	-68.77	610	20230413	34.92	2335	-64.75	20230227	610	34.92	20230413	2670	-69.18	20220919	610	34.92	20230413	0.00	N	006380	500	200 억	584405	N	N	7	N	N
51	20230919	150206	51	100.00	KOSPI	화학	N	N	N	N	N	819	-24	5	-2.85	336918660	411991	126.91	843	848	800	1095	591	843	817.78	1.46	-21891	875	858	843	826	811	851	819	200	252	500	1	1	40000000	328	-0.18	1.23	12	1.03	-4655.00	665.00	2635	20220923	-68.92	610	20230413	34.26	2335	-64.93	20230227	610	34.26	20230413	2670	-69.33	20220919	610	34.26	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
52	20230919	140203	51	100.00	KOSPI	화학	N	N	N	N	N	810	-33	5	-3.91	309049816	377737	116.36	843	848	800	1095	591	843	818.16	1.46	-26318	875	858	843	826	811	851	819	200	252	500	1	1	40000000	324	-0.17	1.22	12	0.94	-4655.00	665.00	2635	20220923	-69.26	610	20230413	32.79	2335	-65.31	20230227	610	32.79	20230413	2670	-69.66	20220919	610	32.79	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
53	20230919	130203	51	100.00	KOSPI	화학	N	N	N	N	N	809	-34	5	-4.03	286994755	350452	107.95	843	848	800	1095	591	843	818.93	1.46	-26649	875	858	843	826	811	851	819	200	252	500	1	1	40000000	324	-0.17	1.22	12	0.88	-4655.00	665.00	2635	20220923	-69.30	610	20230413	32.62	2335	-65.35	20230227	610	32.62	20230413	2670	-69.70	20220919	610	32.62	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
54	20230919	120207	51	100.00	KOSPI	화학	N	N	N	N	N	813	-30	5	-3.56	272007151	331968	102.26	843	848	800	1095	591	843	819.38	1.46	-30740	875	858	843	826	811	851	819	200	252	500	1	1	40000000	325	-0.17	1.22	12	0.83	-4655.00	665.00	2635	20220923	-69.15	610	20230413	33.28	2335	-65.18	20230227	610	33.28	20230413	2670	-69.55	20220919	610	33.28	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
55	20230919	110208	51	100.00	KOSPI	화학	N	N	N	N	N	818	-25	5	-2.97	200653370	244001	75.16	843	848	817	1095	591	843	822.35	1.46	-24609	875	858	843	826	811	851	819	200	252	500	1	1	40000000	327	-0.18	1.23	12	0.61	-4655.00	665.00	2635	20220923	-68.96	610	20230413	34.10	2335	-64.97	20230227	610	34.10	20230413	2670	-69.36	20220919	610	34.10	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
56	20230919	100206	51	100.00	KOSPI	화학	N	N	N	N	N	823	-20	5	-2.37	93590587	113525	34.97	843	848	817	1095	591	843	824.41	1.46	-26724	875	858	843	826	811	851	819	200	252	500	1	1	40000000	329	-0.18	1.24	12	0.28	-4655.00	665.00	2635	20220923	-68.77	610	20230413	34.92	2335	-64.75	20230227	610	34.92	20230413	2670	-69.18	20220919	610	34.92	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
57	20230919	090206	51	100.00	KOSPI	화학	N	N	N	N	N	843	0	3	0.00	2105814	2498	0.77	843	843	843	1095	591	843	843.00	1.46	-314	875	858	843	826	811	851	819	200	252	500	1	1	40000000	337	-0.18	1.27	12	0.01	-4655.00	665.00	2635	20220923	-68.01	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2670	-68.43	20220919	610	38.20	20230413	0.00	N	006380	500	200 억	584405	N	N	10	N	N
58	20230918	160208	51	100.00	KOSPI	화학	N	N	N	N	N	843	3	2	0.36	260668348	311550	50.23	860	860	828	1092	588	840	836.68	1.45	2598	933	886	848	801	763	867	782	200	252	500	1	1	40000000	337	-0.18	1.27	12	0.78	-4655.00	665.00	2670	20220919	-68.43	610	20230413	38.20	2335	-63.90	20230227	610	38.20	20230413	2670	-68.43	20220919	610	38.20	20230413	0.00	N	006380	500	200 억	581807	N	N	10	N	N
59	20230918	150203	51	100.00	KOSPI	화학	N	N	N	N	N	840	0	3	0.00	253018898	302467	48.76	860	860	828	1092	588	840	836.51	1.45	934	933	886	848	801	763	867	782	200	252	500	1	1	40000000	336	-0.18	1.26	12	0.76	-4655.00	665.00	2670	20220919	-68.54	610	20230413	37.70	2335	-64.03	20230227	610	37.70	20230413	2670	-68.54	20220919	610	37.70	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
60	20230918	140209	51	100.00	KOSPI	화학	N	N	N	N	N	842	2	2	0.24	244055621	291820	47.05	860	860	828	1092	588	840	836.32	1.45	1493	933	886	848	801	763	867	782	200	252	500	1	1	40000000	337	-0.18	1.27	12	0.73	-4655.00	665.00	2670	20220919	-68.46	610	20230413	38.03	2335	-63.94	20230227	610	38.03	20230413	2670	-68.46	20220919	610	38.03	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
61	20230918	130209	51	100.00	KOSPI	화학	N	N	N	N	N	845	5	2	0.60	220350322	263723	42.52	860	860	828	1092	588	840	835.53	1.45	6310	933	886	848	801	763	867	782	200	252	500	1	1	40000000	338	-0.18	1.27	12	0.66	-4655.00	665.00	2670	20220919	-68.35	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2670	-68.35	20220919	610	38.52	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
62	20230918	120206	51	100.00	KOSPI	화학	N	N	N	N	N	839	-1	5	-0.12	189846624	227523	36.68	860	860	828	1092	588	840	834.40	1.45	-14475	933	886	848	801	763	867	782	200	252	500	1	1	40000000	336	-0.18	1.26	12	0.57	-4655.00	665.00	2670	20220919	-68.58	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	2670	-68.58	20220919	610	37.54	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
63	20230918	110206	51	100.00	KOSPI	화학	N	N	N	N	N	832	-8	5	-0.95	143129873	171764	27.69	860	860	828	1092	588	840	833.29	1.45	-28916	933	886	848	801	763	867	782	200	252	500	1	1	40000000	333	-0.18	1.25	12	0.43	-4655.00	665.00	2670	20220919	-68.84	610	20230413	36.39	2335	-64.37	20230227	610	36.39	20230413	2670	-68.84	20220919	610	36.39	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
64	20230918	100204	51	100.00	KOSPI	화학	N	N	N	N	N	835	-5	5	-0.60	80433866	96450	15.55	860	860	828	1092	588	840	833.93	1.45	-8581	933	886	848	801	763	867	782	200	252	500	1	1	40000000	334	-0.18	1.26	12	0.24	-4655.00	665.00	2670	20220919	-68.73	610	20230413	36.89	2335	-64.24	20230227	610	36.89	20230413	2670	-68.73	20220919	610	36.89	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
65	20230918	090204	51	100.00	KOSPI	화학	N	N	N	N	N	844	4	2	0.48	5338231	6278	1.01	860	860	844	1092	588	840	850.68	1.45	-2874	933	886	848	801	763	867	782	200	252	500	1	1	40000000	338	-0.18	1.27	12	0.02	-4655.00	665.00	2670	20220919	-68.39	610	20230413	38.36	2335	-63.85	20230227	610	38.36	20230413	2670	-68.39	20220919	610	38.36	20230413	0.00	N	006380	500	200 억	581807	N	N	17	N	N
66	20230915	160205	51	100.00	KOSPI	화학	N	N	N	N	N	840	-20	5	-2.33	519729844	614053	40.05	861	895	810	1118	602	860	846.39	1.58	-50343	944	901	842	799	740	923	821	200	258	500	1	1	40000000	336	-0.18	1.26	12	1.54	-4655.00	665.00	2690	20220916	-68.77	610	20230413	37.70	2335	-64.03	20230227	610	37.70	20230413	2765	-69.62	20220915	610	37.70	20230413	0.00	N	006380	500	200 억	632121	N	N	17	N	N
67	20230915	150206	51	100.00	KOSPI	화학	N	N	N	N	N	838	-22	5	-2.56	502275426	593305	38.70	861	895	810	1118	602	860	846.57	1.58	-48071	944	901	842	799	740	923	821	200	258	500	1	1	40000000	335	-0.18	1.26	12	1.48	-4655.00	665.00	2690	20220916	-68.85	610	20230413	37.38	2335	-64.11	20230227	610	37.38	20230413	2765	-69.69	20220915	610	37.38	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
68	20230915	140205	51	100.00	KOSPI	화학	N	N	N	N	N	836	-24	5	-2.79	455449112	537266	35.05	861	895	810	1118	602	860	847.72	1.58	-43416	944	901	842	799	740	923	821	200	258	500	1	1	40000000	334	-0.18	1.26	12	1.34	-4655.00	665.00	2690	20220916	-68.92	610	20230413	37.05	2335	-64.20	20230227	610	37.05	20230413	2765	-69.76	20220915	610	37.05	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
69	20230915	130201	51	100.00	KOSPI	화학	N	N	N	N	N	840	-20	5	-2.33	386470584	454710	29.66	861	895	810	1118	602	860	849.93	1.58	-20333	944	901	842	799	740	923	821	200	258	500	1	1	40000000	336	-0.18	1.26	12	1.14	-4655.00	665.00	2690	20220916	-68.77	610	20230413	37.70	2335	-64.03	20230227	610	37.70	20230413	2765	-69.62	20220915	610	37.70	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
70	20230915	120205	51	100.00	KOSPI	화학	N	N	N	N	N	845	-15	5	-1.74	314130601	368861	24.06	861	895	810	1118	602	860	851.62	1.58	-14360	944	901	842	799	740	923	821	200	258	500	1	1	40000000	338	-0.18	1.27	12	0.92	-4655.00	665.00	2690	20220916	-68.59	610	20230413	38.52	2335	-63.81	20230227	610	38.52	20230413	2765	-69.44	20220915	610	38.52	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
71	20230915	110207	51	100.00	KOSPI	화학	N	N	N	N	N	848	-12	5	-1.40	238591980	279776	18.25	861	895	810	1118	602	860	852.80	1.58	-18631	944	901	842	799	740	923	821	200	258	500	1	1	40000000	339	-0.18	1.28	12	0.70	-4655.00	665.00	2690	20220916	-68.48	610	20230413	39.02	2335	-63.68	20230227	610	39.02	20230413	2765	-69.33	20220915	610	39.02	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
72	20230915	100208	51	100.00	KOSPI	화학	N	N	N	N	N	849	-11	5	-1.28	183316751	214414	13.99	861	895	810	1118	602	860	854.97	1.58	-19986	944	901	842	799	740	923	821	200	258	500	1	1	40000000	340	-0.18	1.28	12	0.54	-4655.00	665.00	2690	20220916	-68.44	610	20230413	39.18	2335	-63.64	20230227	610	39.18	20230413	2765	-69.29	20220915	610	39.18	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
73	20230915	090206	51	100.00	KOSPI	화학	N	N	N	N	N	862	2	2	0.23	960968	1116	0.07	861	862	861	1118	602	860	861.08	1.58	-90	944	901	842	799	740	923	821	200	258	500	1	1	40000000	345	-0.19	1.30	12	0.00	-4655.00	665.00	2690	20220916	-67.96	610	20230413	41.31	2335	-63.08	20230227	610	41.31	20230413	2765	-68.82	20220915	610	41.31	20230413	0.00	N	006380	500	200 억	632121	N	N	97	N	N
74	20230914	160206	51	100.00	KOSPI	화학	N	N	N	N	N	860	5	2	0.58	1264226641	1529531	46.90	855	885	783	1111	599	855	826.51	1.19	157524	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	344	-0.18	1.29	12	3.82	-4655.00	665.00	2765	20220915	-68.90	610	20230413	40.98	2335	-63.17	20230227	610	40.98	20230413	2850	-69.82	20220914	610	40.98	20230413	0.00	N	006380	500	200 억	474832	N	N	97	N	N
75	20230914	150203	51	100.00	KOSPI	화학	N	N	N	N	N	878	23	2	2.69	1197111809	1452182	44.53	855	885	783	1111	599	855	824.32	1.19	158228	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	351	-0.19	1.32	12	3.63	-4655.00	665.00	2765	20220915	-68.25	610	20230413	43.93	2335	-62.40	20230227	610	43.93	20230413	2850	-69.19	20220914	610	43.93	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
76	20230914	140201	51	100.00	KOSPI	화학	N	N	N	N	N	836	-19	5	-2.22	1009967957	1236381	37.91	855	855	783	1111	599	855	816.82	1.19	168283	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	334	-0.18	1.26	12	3.09	-4655.00	665.00	2765	20220915	-69.76	610	20230413	37.05	2335	-64.20	20230227	610	37.05	20230413	2850	-70.67	20220914	610	37.05	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
77	20230914	130201	51	100.00	KOSPI	화학	N	N	N	N	N	827	-28	5	-3.27	928713993	1138666	34.92	855	855	783	1111	599	855	815.55	1.19	181482	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	331	-0.18	1.24	12	2.85	-4655.00	665.00	2765	20220915	-70.09	610	20230413	35.57	2335	-64.58	20230227	610	35.57	20230413	2850	-70.98	20220914	610	35.57	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
78	20230914	120206	51	100.00	KOSPI	화학	N	N	N	N	N	832	-23	5	-2.69	846350270	1038977	31.86	855	855	783	1111	599	855	814.53	1.19	165176	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	333	-0.18	1.25	12	2.60	-4655.00	665.00	2765	20220915	-69.91	610	20230413	36.39	2335	-64.37	20230227	610	36.39	20230413	2850	-70.81	20220914	610	36.39	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
79	20230914	110204	51	100.00	KOSPI	화학	N	N	N	N	N	839	-16	5	-1.87	767920603	944636	28.97	855	855	783	1111	599	855	812.85	1.19	131109	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	336	-0.18	1.26	12	2.36	-4655.00	665.00	2765	20220915	-69.66	610	20230413	37.54	2335	-64.07	20230227	610	37.54	20230413	2850	-70.56	20220914	610	37.54	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
80	20230914	100200	51	100.00	KOSPI	화학	N	N	N	N	N	815	-40	5	-4.68	626349363	773568	23.72	855	855	783	1111	599	855	809.58	1.19	109102	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	326	-0.18	1.23	12	1.93	-4655.00	665.00	2765	20220915	-70.52	610	20230413	33.61	2335	-65.10	20230227	610	33.61	20230413	2850	-71.40	20220914	610	33.61	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
81	20230914	090203	51	100.00	KOSPI	화학	N	N	N	N	N	835	-20	5	-2.34	20125364	23685	0.73	855	855	834	1111	599	855	849.28	1.19	-7957	1041	947	879	785	717	914	752	200	256	500	1	1	40000000	334	-0.18	1.26	12	0.06	-4655.00	665.00	2765	20220915	-69.80	610	20230413	36.89	2335	-64.24	20230227	610	36.89	20230413	2850	-70.70	20220914	610	36.89	20230413	0.00	N	006380	500	200 억	474832	N	N	3	N	N
82	20230913	160205	51	100.00	KOSPI	화학	N	N	N	N	N	855	-144	5	-14.41	2866608264	3245460	639.45	900	973	811	1298	700	999	883.31	1.04	59155	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	342	-0.18	1.29	12	8.11	-4655.00	665.00	2850	20220914	-70.00	610	20230413	40.16	2335	-63.38	20230227	610	40.16	20230413	2850	-70.00	20220914	610	40.16	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
83	20230913	150201	51	100.00	KOSPI	화학	N	N	N	N	N	867	-132	5	-13.21	2689937164	3039937	598.96	900	973	811	1298	700	999	884.87	1.04	61086	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	347	-0.19	1.30	12	7.60	-4655.00	665.00	2850	20220914	-69.58	610	20230413	42.13	2335	-62.87	20230227	610	42.13	20230413	2850	-69.58	20220914	610	42.13	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
84	20230913	140204	51	100.00	KOSPI	화학	N	N	N	N	N	870	-129	5	-12.91	2498745473	2820137	555.65	900	973	811	1298	700	999	886.04	1.04	69372	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	348	-0.19	1.31	12	7.05	-4655.00	665.00	2850	20220914	-69.47	610	20230413	42.62	2335	-62.74	20230227	610	42.62	20230413	2850	-69.47	20220914	610	42.62	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
85	20230913	130159	51	100.00	KOSPI	화학	N	N	N	N	N	891	-108	5	-10.81	2247168023	2533348	499.15	900	973	811	1298	700	999	887.03	1.04	79675	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	356	-0.19	1.34	12	6.33	-4655.00	665.00	2850	20220914	-68.74	610	20230413	46.07	2335	-61.84	20230227	610	46.07	20230413	2850	-68.74	20220914	610	46.07	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
86	20230913	120205	51	100.00	KOSPI	화학	N	N	N	N	N	898	-101	5	-10.11	2139980281	2413412	475.51	900	973	811	1298	700	999	886.70	1.04	94524	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	359	-0.19	1.35	12	6.03	-4655.00	665.00	2850	20220914	-68.49	610	20230413	47.21	2335	-61.54	20230227	610	47.21	20230413	2850	-68.49	20220914	610	47.21	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
87	20230913	110203	51	100.00	KOSPI	화학	N	N	N	N	N	888	-111	5	-11.11	1984268482	2240111	441.37	900	973	811	1298	700	999	885.79	1.04	86981	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	355	-0.19	1.34	12	5.60	-4655.00	665.00	2850	20220914	-68.84	610	20230413	45.57	2335	-61.97	20230227	610	45.57	20230413	2850	-68.84	20220914	610	45.57	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
88	20230913	100201	51	100.00	KOSPI	화학	N	N	N	N	N	907	-92	5	-9.21	1627020221	1845253	363.57	900	973	811	1298	700	999	881.73	1.04	112963	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	363	-0.19	1.36	12	4.61	-4655.00	665.00	2850	20220914	-68.18	610	20230413	48.69	2335	-61.16	20230227	610	48.69	20230413	2850	-68.18	20220914	610	48.69	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
89	20230913	090201	51	100.00	KOSPI	화학	N	N	N	N	N	881	-118	5	-11.81	284378851	327606	64.55	900	949	811	1298	700	999	868.05	1.04	76007	1031	1014	1003	986	975	1023	995	200	299	500	1	1	40000000	352	-0.19	1.32	12	0.82	-4655.00	665.00	2850	20220914	-69.09	610	20230413	44.43	2335	-62.27	20230227	610	44.43	20230413	2850	-69.09	20220914	610	44.43	20230413	0.01	N	006380	500	200 억	415677	N	N	3	N	N
90	20230912	160200	51	100.00	KOSPI	화학	N	N	N	N	N	999	1	2	0.10	506260597	505895	62.96	992	1020	992	1297	699	998	1000.72	1.02	7453	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	400	-0.21	1.50	12	1.26	-4655.00	665.00	2850	20220914	-64.95	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2850	-64.95	20220914	610	63.77	20230413	0.01	N	006380	500	200 억	408250	N	N	3	N	N
91	20230912	150202	51	100.00	KOSPI	화학	N	N	N	N	N	997	-1	5	-0.10	440238361	439697	54.72	992	1020	992	1297	699	998	1001.23	1.02	7280	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	399	-0.21	1.50	12	1.10	-4655.00	665.00	2850	20220914	-65.02	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2850	-65.02	20220914	610	63.44	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
92	20230912	140201	51	100.00	KOSPI	화학	N	N	N	N	N	997	-1	5	-0.10	353267232	352723	43.90	992	1020	992	1297	699	998	1001.54	1.02	3777	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	399	-0.21	1.50	12	0.88	-4655.00	665.00	2850	20220914	-65.02	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2850	-65.02	20220914	610	63.44	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
93	20230912	130202	51	100.00	KOSPI	화학	N	N	N	N	N	999	1	2	0.10	310417266	309777	38.55	992	1020	992	1297	699	998	1002.07	1.02	3955	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	400	-0.21	1.50	12	0.77	-4655.00	665.00	2850	20220914	-64.95	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2850	-64.95	20220914	610	63.77	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
94	20230912	120158	51	100.00	KOSPI	화학	N	N	N	N	N	999	1	2	0.10	258592724	257925	32.10	992	1020	992	1297	699	998	1002.59	1.02	-543	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	400	-0.21	1.50	12	0.64	-4655.00	665.00	2850	20220914	-64.95	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2850	-64.95	20220914	610	63.77	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
95	20230912	110200	51	100.00	KOSPI	화학	N	N	N	N	N	996	-2	5	-0.20	220365520	219554	27.32	992	1020	992	1297	699	998	1003.70	1.02	3188	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	398	-0.21	1.50	12	0.55	-4655.00	665.00	2850	20220914	-65.05	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2850	-65.05	20220914	610	63.28	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
96	20230912	100200	51	100.00	KOSPI	화학	N	N	N	N	N	1001	3	2	0.30	149603757	148634	18.50	992	1020	992	1297	699	998	1006.52	1.02	28668	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	400	-0.22	1.51	12	0.37	-4655.00	665.00	2850	20220914	-64.88	610	20230413	64.10	2335	-57.13	20230227	610	64.10	20230413	2850	-64.88	20220914	610	64.10	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
97	20230912	090202	51	100.00	KOSPI	화학	N	N	N	N	N	1018	20	2	2.00	34071674	33754	4.20	992	1019	992	1297	699	998	1009.41	1.02	4131	1036	1016	1000	980	964	1009	973	200	299	500	1	1	40000000	407	-0.22	1.53	12	0.08	-4655.00	665.00	2850	20220914	-64.28	610	20230413	66.89	2335	-56.40	20230227	610	66.89	20230413	2850	-64.28	20220914	610	66.89	20230413	0.01	N	006380	500	200 억	408250	N	N	7	N	N
98	20230911	160159	51	100.00	KOSPI	화학	N	N	N	N	N	998	-26	5	-2.54	799965389	801447	14.53	1010	1020	984	1331	717	1024	997.81	0.99	12170	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	399	-0.21	1.50	12	2.00	-4655.00	665.00	2850	20220914	-64.98	610	20230413	63.61	2335	-57.26	20230227	610	63.61	20230413	2850	-64.98	20220914	610	63.61	20230413	0.01	N	006380	500	200 억	396080	N	N	7	N	N
99	20230911	150201	51	100.00	KOSPI	화학	N	N	N	N	N	1000	-24	5	-2.34	761660631	763206	13.83	1010	1020	984	1331	717	1024	997.62	0.99	8247	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	400	-0.21	1.50	12	1.91	-4655.00	665.00	2850	20220914	-64.91	610	20230413	63.93	2335	-57.17	20230227	610	63.93	20230413	2850	-64.91	20220914	610	63.93	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
100	20230911	140202	51	100.00	KOSPI	화학	N	N	N	N	N	998	-26	5	-2.54	679161507	680362	12.33	1010	1020	984	1331	717	1024	997.84	0.99	18748	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	399	-0.21	1.50	12	1.70	-4655.00	665.00	2850	20220914	-64.98	610	20230413	63.61	2335	-57.26	20230227	610	63.61	20230413	2850	-64.98	20220914	610	63.61	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
101	20230911	130202	51	100.00	KOSPI	화학	N	N	N	N	N	996	-28	5	-2.73	640563814	641720	11.63	1010	1020	984	1331	717	1024	997.78	0.99	15191	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	398	-0.21	1.50	12	1.60	-4655.00	665.00	2850	20220914	-65.05	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2850	-65.05	20220914	610	63.28	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
102	20230911	120204	51	100.00	KOSPI	화학	N	N	N	N	N	1004	-20	5	-1.95	555471170	556465	10.09	1010	1020	984	1331	717	1024	997.73	0.99	13324	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	402	-0.22	1.51	12	1.39	-4655.00	665.00	2850	20220914	-64.77	610	20230413	64.59	2335	-57.00	20230227	610	64.59	20230413	2850	-64.77	20220914	610	64.59	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
103	20230911	110200	51	100.00	KOSPI	화학	N	N	N	N	N	1001	-23	5	-2.25	515575442	516565	9.36	1010	1020	984	1331	717	1024	997.55	0.99	12220	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	400	-0.22	1.51	12	1.29	-4655.00	665.00	2850	20220914	-64.88	610	20230413	64.10	2335	-57.13	20230227	610	64.10	20230413	2850	-64.88	20220914	610	64.10	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
104	20230911	100158	51	100.00	KOSPI	화학	N	N	N	N	N	1002	-22	5	-2.15	458075978	459071	8.32	1010	1020	984	1331	717	1024	997.23	0.99	16288	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	401	-0.22	1.51	12	1.15	-4655.00	665.00	2850	20220914	-64.84	610	20230413	64.26	2335	-57.09	20230227	610	64.26	20230413	2850	-64.84	20220914	610	64.26	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
105	20230911	090158	51	100.00	KOSPI	화학	N	N	N	N	N	1001	-23	5	-2.25	87987636	87116	1.58	1010	1020	1001	1331	717	1024	1008.12	0.99	-5325	1291	1157	1086	952	881	1122	917	200	307	500	1	1	40000000	400	-0.22	1.51	12	0.22	-4655.00	665.00	2850	20220914	-64.88	610	20230413	64.10	2335	-57.13	20230227	610	64.10	20230413	2850	-64.88	20220914	610	64.10	20230413	0.01	N	006380	500	200 억	396080	N	N	8	N	N
106	20230908	160201	51	100.00	KOSPI	화학	N	N	N	N	N	1024	32	2	3.23	6041794769	5485666	709.49	1150	1220	1015	1289	695	992	1101.39	1.34	-139601	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	410	-0.22	1.54	12	13.71	-4655.00	665.00	2850	20220914	-64.07	610	20230413	67.87	2335	-56.15	20230227	610	67.87	20230413	2850	-64.07	20220914	610	67.87	20230413	0.01	N	006380	500	200 억	535679	N	N	8	N	N
107	20230908	150201	51	100.00	KOSPI	화학	N	N	N	N	N	1036	44	2	4.44	5963354773	5409299	699.61	1150	1220	1015	1289	695	992	1102.43	1.34	-131250	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	414	-0.22	1.56	12	13.52	-4655.00	665.00	2850	20220914	-63.65	610	20230413	69.84	2335	-55.63	20230227	610	69.84	20230413	2850	-63.65	20220914	610	69.84	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
108	20230908	140200	51	100.00	KOSPI	화학	N	N	N	N	N	1021	29	2	2.92	5777838643	5228226	676.19	1150	1220	1015	1289	695	992	1105.12	1.34	-131731	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	408	-0.22	1.54	12	13.07	-4655.00	665.00	2850	20220914	-64.18	610	20230413	67.38	2335	-56.27	20230227	610	67.38	20230413	2850	-64.18	20220914	610	67.38	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
109	20230908	130202	51	100.00	KOSPI	화학	N	N	N	N	N	1029	37	2	3.73	5492340990	4948832	640.06	1150	1220	1026	1289	695	992	1109.83	1.34	-139168	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	412	-0.22	1.55	12	12.37	-4655.00	665.00	2850	20220914	-63.89	610	20230413	68.69	2335	-55.93	20230227	610	68.69	20230413	2850	-63.89	20220914	610	68.69	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
110	20230908	120204	51	100.00	KOSPI	화학	N	N	N	N	N	1053	61	2	6.15	5111655067	4582233	592.64	1150	1220	1036	1289	695	992	1115.54	1.34	-83666	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	421	-0.23	1.58	12	11.46	-4655.00	665.00	2850	20220914	-63.05	610	20230413	72.62	2335	-54.90	20230227	610	72.62	20230413	2850	-63.05	20220914	610	72.62	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
111	20230908	110201	51	100.00	KOSPI	화학	N	N	N	N	N	1049	57	2	5.75	4713980230	4204798	543.83	1150	1220	1036	1289	695	992	1121.10	1.34	-109221	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	420	-0.23	1.58	12	10.51	-4655.00	665.00	2850	20220914	-63.19	610	20230413	71.97	2335	-55.07	20230227	610	71.97	20230413	2850	-63.19	20220914	610	71.97	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
112	20230908	100200	51	100.00	KOSPI	화학	N	N	N	N	N	1050	58	2	5.85	4144872626	3661910	473.61	1150	1220	1037	1289	695	992	1131.89	1.34	-114532	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	420	-0.23	1.58	12	9.15	-4655.00	665.00	2850	20220914	-63.16	610	20230413	72.13	2335	-55.03	20230227	610	72.13	20230413	2850	-63.16	20220914	610	72.13	20230413	0.01	N	006380	500	200 억	535679	N	N	12	N	N
113	20230908	090204	51	100.00	KOSPI	화학	N	N	N	N	N	992	0	3	0.00	0	0	0.00	0	0	0	1289	695	992	0.00	1.34	0	1033	1012	996	975	959	1004	967	200	297	500	1	1	40000000	397	-0.21	1.49	12	0.00	-4655.00	665.00	2850	20220914	-65.19	610	20230413	62.62	2335	-57.52	20230227	610	62.62	20230413	2850	-65.19	20220914	610	62.62	20230413	0.01	N	006380	500	200 억	535679	Y	N	12	N	N
114	20230907	160201	51	100.00	KOSPI	화학	N	N	N	N	N	992	-20	5	-1.98	717370622	721797	12.80	1017	1017	980	1315	709	1012	993.87	1.18	64915	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	397	-0.21	1.49	12	1.80	-4655.00	665.00	2850	20220914	-65.19	610	20230413	62.62	2335	-57.52	20230227	610	62.62	20230413	2850	-65.19	20220914	610	62.62	20230413	0.01	N	006380	500	200 억	470764	N	N	12	N	N
115	20230907	150159	51	100.00	KOSPI	화학	N	N	N	N	N	987	-25	5	-2.47	689350670	693453	12.30	1017	1017	980	1315	709	1012	994.08	1.18	65336	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	395	-0.21	1.48	12	1.73	-4655.00	665.00	2850	20220914	-65.37	610	20230413	61.80	2335	-57.73	20230227	610	61.80	20230413	2850	-65.37	20220914	610	61.80	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
116	20230907	140159	51	100.00	KOSPI	화학	N	N	N	N	N	981	-31	5	-3.06	630892079	634251	11.25	1017	1017	980	1315	709	1012	994.70	1.18	69378	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	392	-0.21	1.48	12	1.59	-4655.00	665.00	2850	20220914	-65.58	610	20230413	60.82	2335	-57.99	20230227	610	60.82	20230413	2850	-65.58	20220914	610	60.82	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
117	20230907	130200	51	100.00	KOSPI	화학	N	N	N	N	N	1002	-10	5	-0.99	537392096	539774	9.57	1017	1017	981	1315	709	1012	995.59	1.18	82061	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	401	-0.22	1.51	12	1.35	-4655.00	665.00	2850	20220914	-64.84	610	20230413	64.26	2335	-57.09	20230227	610	64.26	20230413	2850	-64.84	20220914	610	64.26	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
118	20230907	120202	51	100.00	KOSPI	화학	N	N	N	N	N	995	-17	5	-1.68	508339885	510745	9.06	1017	1017	981	1315	709	1012	995.29	1.18	81319	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	398	-0.21	1.50	12	1.28	-4655.00	665.00	2850	20220914	-65.09	610	20230413	63.11	2335	-57.39	20230227	610	63.11	20230413	2850	-65.09	20220914	610	63.11	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
119	20230907	110200	51	100.00	KOSPI	화학	N	N	N	N	N	997	-15	5	-1.48	433734649	435993	7.73	1017	1017	981	1315	709	1012	994.82	1.18	67801	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	399	-0.21	1.50	12	1.09	-4655.00	665.00	2850	20220914	-65.02	610	20230413	63.44	2335	-57.30	20230227	610	63.44	20230413	2850	-65.02	20220914	610	63.44	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
120	20230907	100200	51	100.00	KOSPI	화학	N	N	N	N	N	993	-19	5	-1.88	295933791	296952	5.27	1017	1017	981	1315	709	1012	996.57	1.18	29782	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	397	-0.21	1.49	12	0.74	-4655.00	665.00	2850	20220914	-65.16	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2850	-65.16	20220914	610	62.79	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
121	20230907	090201	51	100.00	KOSPI	화학	N	N	N	N	N	1000	-12	5	-1.19	51737007	51438	0.91	1017	1017	1000	1315	709	1012	1005.81	1.18	-11662	1300	1155	1055	910	810	1228	983	200	303	500	1	1	40000000	400	-0.21	1.50	12	0.13	-4655.00	665.00	2850	20220914	-64.91	610	20230413	63.93	2335	-57.17	20230227	610	63.93	20230413	2850	-64.91	20220914	610	63.93	20230413	0.01	N	006380	500	200 억	470764	N	N	17	N	N
122	20230906	160159	51	100.00	KOSPI	화학	N	N	N	N	N	1012	49	2	5.09	6105520458	5614908	810.63	966	1200	955	1251	675	963	1087.38	1.39	-83382	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	405	-0.22	1.52	12	14.04	-4655.00	665.00	2850	20220914	-64.49	610	20230413	65.90	2335	-56.66	20230227	610	65.90	20230413	2850	-64.49	20220914	610	65.90	20230413	0.01	N	006380	500	200 억	554146	N	N	17	N	N
123	20230906	150158	51	100.00	KOSPI	화학	N	N	N	N	N	1010	47	2	4.88	5995516143	5506432	794.97	966	1200	955	1251	675	963	1088.82	1.39	-99891	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	404	-0.22	1.52	12	13.77	-4655.00	665.00	2850	20220914	-64.56	610	20230413	65.57	2335	-56.75	20230227	610	65.57	20230413	2850	-64.56	20220914	610	65.57	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
124	20230906	140200	51	100.00	KOSPI	화학	N	N	N	N	N	1004	41	2	4.26	5788509855	5301280	765.35	966	1200	955	1251	675	963	1091.91	1.39	-51440	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	402	-0.22	1.51	12	13.25	-4655.00	665.00	2850	20220914	-64.77	610	20230413	64.59	2335	-57.00	20230227	610	64.59	20230413	2850	-64.77	20220914	610	64.59	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
125	20230906	130201	51	100.00	KOSPI	화학	N	N	N	N	N	1017	54	2	5.61	5602812471	5116878	738.73	966	1200	955	1251	675	963	1094.97	1.39	-19135	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	407	-0.22	1.53	12	12.79	-4655.00	665.00	2850	20220914	-64.32	610	20230413	66.72	2335	-56.45	20230227	610	66.72	20230413	2850	-64.32	20220914	610	66.72	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
126	20230906	120202	51	100.00	KOSPI	화학	N	N	N	N	N	1014	51	2	5.30	5392458117	4909838	708.84	966	1200	955	1251	675	963	1098.30	1.39	-25900	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	406	-0.22	1.52	12	12.27	-4655.00	665.00	2850	20220914	-64.42	610	20230413	66.23	2335	-56.57	20230227	610	66.23	20230413	2850	-64.42	20220914	610	66.23	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
127	20230906	110159	51	100.00	KOSPI	화학	N	N	N	N	N	1038	75	2	7.79	4716362233	4252092	613.88	966	1200	955	1251	675	963	1109.19	1.39	-107636	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	415	-0.22	1.56	12	10.63	-4655.00	665.00	2850	20220914	-63.58	610	20230413	70.16	2335	-55.55	20230227	610	70.16	20230413	2850	-63.58	20220914	610	70.16	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
128	20230906	100157	51	100.00	KOSPI	화학	N	N	N	N	N	1016	53	2	5.50	167876855	169120	24.42	966	1026	955	1251	675	963	992.65	1.39	-1575	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	406	-0.22	1.53	12	0.42	-4655.00	665.00	2850	20220914	-64.35	610	20230413	66.56	2335	-56.49	20230227	610	66.56	20230413	2850	-64.35	20220914	610	66.56	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
129	20230906	090158	51	100.00	KOSPI	화학	N	N	N	N	N	960	-3	5	-0.31	8407864	8698	1.26	966	972	960	1251	675	963	966.65	1.39	-3651	1061	1012	983	934	905	997	919	200	288	500	1	1	40000000	384	-0.21	1.44	12	0.02	-4655.00	665.00	2850	20220914	-66.32	610	20230413	57.38	2335	-58.89	20230227	610	57.38	20230413	2850	-66.32	20220914	610	57.38	20230413	0.01	N	006380	500	200 억	554146	N	N	27	N	N
130	20230905	160157	51	100.00	KOSPI	화학	N	N	N	N	N	963	-27	5	-2.73	666904831	688742	58.68	1032	1032	954	1287	693	990	968.30	1.81	-169835	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	385	-0.21	1.45	12	1.72	-4655.00	665.00	2850	20220914	-66.21	610	20230413	57.87	2335	-58.76	20230227	610	57.87	20230413	2850	-66.21	20220914	610	57.87	20230413	0.01	N	006380	500	200 억	723981	N	N	27	N	N
131	20230905	150201	51	100.00	KOSPI	화학	N	N	N	N	N	963	-27	5	-2.73	641539661	662388	56.44	1032	1032	954	1287	693	990	968.53	1.81	-169261	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	385	-0.21	1.45	12	1.66	-4655.00	665.00	2850	20220914	-66.21	610	20230413	57.87	2335	-58.76	20230227	610	57.87	20230413	2850	-66.21	20220914	610	57.87	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
132	20230905	140200	51	100.00	KOSPI	화학	N	N	N	N	N	966	-24	5	-2.42	506461219	522238	44.50	1032	1032	954	1287	693	990	969.79	1.81	-134488	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	386	-0.21	1.45	12	1.31	-4655.00	665.00	2850	20220914	-66.11	610	20230413	58.36	2335	-58.63	20230227	610	58.36	20230413	2850	-66.11	20220914	610	58.36	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
133	20230905	130153	51	100.00	KOSPI	화학	N	N	N	N	N	966	-24	5	-2.42	442383259	455825	38.84	1032	1032	954	1287	693	990	970.51	1.81	-105894	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	386	-0.21	1.45	12	1.14	-4655.00	665.00	2850	20220914	-66.11	610	20230413	58.36	2335	-58.63	20230227	610	58.36	20230413	2850	-66.11	20220914	610	58.36	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
134	20230905	120159	51	100.00	KOSPI	화학	N	N	N	N	N	963	-27	5	-2.73	399809888	411569	35.07	1032	1032	954	1287	693	990	971.43	1.81	-86026	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	385	-0.21	1.45	12	1.03	-4655.00	665.00	2850	20220914	-66.21	610	20230413	57.87	2335	-58.76	20230227	610	57.87	20230413	2850	-66.21	20220914	610	57.87	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
135	20230905	110159	51	100.00	KOSPI	화학	N	N	N	N	N	973	-17	5	-1.72	348170178	358112	30.51	1032	1032	954	1287	693	990	972.24	1.81	-74956	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	389	-0.21	1.46	12	0.90	-4655.00	665.00	2850	20220914	-65.86	610	20230413	59.51	2335	-58.33	20230227	610	59.51	20230413	2850	-65.86	20220914	610	59.51	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
136	20230905	100158	51	100.00	KOSPI	화학	N	N	N	N	N	968	-22	5	-2.22	292572132	300660	25.62	1032	1032	954	1287	693	990	973.10	1.81	-72056	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	387	-0.21	1.46	12	0.75	-4655.00	665.00	2850	20220914	-66.04	610	20230413	58.69	2335	-58.54	20230227	610	58.69	20230413	2850	-66.04	20220914	610	58.69	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
137	20230905	090156	51	100.00	KOSPI	화학	N	N	N	N	N	1006	16	2	1.62	5596018	5481	0.47	1032	1032	1001	1287	693	990	1021.06	1.81	-584	1041	1015	987	961	933	1028	974	200	297	500	1	1	40000000	402	-0.22	1.51	12	0.01	-4655.00	665.00	2850	20220914	-64.70	610	20230413	64.92	2335	-56.92	20230227	610	64.92	20230413	2850	-64.70	20220914	610	64.92	20230413	0.01	N	006380	500	200 억	723981	N	N	78	N	N
138	20230904	160156	51	100.00	KOSPI	화학	N	N	N	N	N	990	-38	5	-3.70	1147007004	1162164	78.72	973	1013	959	1336	720	1028	986.95	1.73	32490	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	396	-0.21	1.49	12	2.91	-4655.00	665.00	2850	20220914	-65.26	610	20230413	62.30	2335	-57.60	20230227	610	62.30	20230413	2850	-65.26	20220914	610	62.30	20230413	0.01	N	006380	500	200 억	691439	N	N	78	N	N
139	20230904	150154	51	100.00	KOSPI	화학	N	N	N	N	N	993	-35	5	-3.40	1105558314	1120299	75.88	973	1013	959	1336	720	1028	986.84	1.73	34045	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	397	-0.21	1.49	12	2.80	-4655.00	665.00	2850	20220914	-65.16	610	20230413	62.79	2335	-57.47	20230227	610	62.79	20230413	2850	-65.16	20220914	610	62.79	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
140	20230904	140156	51	100.00	KOSPI	화학	N	N	N	N	N	990	-38	5	-3.70	1004808775	1018769	69.00	973	1013	959	1336	720	1028	986.29	1.73	58986	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	396	-0.21	1.49	12	2.55	-4655.00	665.00	2850	20220914	-65.26	610	20230413	62.30	2335	-57.60	20230227	610	62.30	20230413	2850	-65.26	20220914	610	62.30	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
141	20230904	130158	51	100.00	KOSPI	화학	N	N	N	N	N	995	-33	5	-3.21	924181998	937490	63.50	973	1013	959	1336	720	1028	985.80	1.73	70164	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	398	-0.21	1.50	12	2.34	-4655.00	665.00	2850	20220914	-65.09	610	20230413	63.11	2335	-57.39	20230227	610	63.11	20230413	2850	-65.09	20220914	610	63.11	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
142	20230904	120154	51	100.00	KOSPI	화학	N	N	N	N	N	999	-29	5	-2.82	821320272	834401	56.52	973	1013	959	1336	720	1028	984.32	1.73	129843	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	400	-0.21	1.50	12	2.09	-4655.00	665.00	2850	20220914	-64.95	610	20230413	63.77	2335	-57.22	20230227	610	63.77	20230413	2850	-64.95	20220914	610	63.77	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
143	20230904	110153	51	100.00	KOSPI	화학	N	N	N	N	N	996	-32	5	-3.11	779374196	792422	53.67	973	1013	959	1336	720	1028	983.53	1.73	140102	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	398	-0.21	1.50	12	1.98	-4655.00	665.00	2850	20220914	-65.05	610	20230413	63.28	2335	-57.34	20230227	610	63.28	20230413	2850	-65.05	20220914	610	63.28	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
144	20230904	100151	51	100.00	KOSPI	화학	N	N	N	N	N	998	-30	5	-2.92	682740359	695855	47.13	973	1011	959	1336	720	1028	981.15	1.73	111104	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	399	-0.21	1.50	12	1.74	-4655.00	665.00	2850	20220914	-64.98	610	20230413	63.61	2335	-57.26	20230227	610	63.61	20230413	2850	-64.98	20220914	610	63.61	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
145	20230904	090155	51	100.00	KOSPI	화학	N	N	N	N	N	960	-68	5	-6.61	197623464	204106	13.82	973	1000	959	1336	720	1028	968.22	1.73	39603	1152	1090	1050	988	948	1070	968	200	308	500	1	1	40000000	384	-0.21	1.44	12	0.51	-4655.00	665.00	2850	20220914	-66.32	610	20230413	57.38	2335	-58.89	20230227	610	57.38	20230413	2850	-66.32	20220914	610	57.38	20230413	0.01	N	006380	500	200 억	691439	N	N	7	N	N
146	20230901	160155	51	100.00	KOSPI	화학	N	N	N	N	N	1028	-85	5	-7.64	1485491125	1414878	50.46	1082	1112	1010	1446	780	1113	1049.89	2.34	-243763	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	411	-0.22	1.55	12	3.54	-4655.00	665.00	2850	20220914	-63.93	610	20230413	68.52	2335	-55.97	20230227	610	68.52	20230413	2850	-63.93	20220914	610	68.52	20230413	0.01	N	006380	500	200 억	935178	N	N	7	N	N
147	20230901	150155	51	100.00	KOSPI	화학	N	N	N	N	N	1023	-90	5	-8.09	1351140015	1282947	45.75	1082	1112	1018	1446	780	1113	1053.13	2.34	-227509	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	409	-0.22	1.54	12	3.21	-4655.00	665.00	2850	20220914	-64.11	610	20230413	67.70	2335	-56.19	20230227	610	67.70	20230413	2850	-64.11	20220914	610	67.70	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
148	20230901	140154	51	100.00	KOSPI	화학	N	N	N	N	N	1045	-68	5	-6.11	1146625459	1085369	38.71	1082	1112	1023	1446	780	1113	1056.41	2.34	-162836	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	418	-0.22	1.57	12	2.71	-4655.00	665.00	2850	20220914	-63.33	610	20230413	71.31	2335	-55.25	20230227	610	71.31	20230413	2850	-63.33	20220914	610	71.31	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
149	20230901	130154	51	100.00	KOSPI	화학	N	N	N	N	N	1038	-75	5	-6.74	1054231293	997153	35.56	1082	1112	1023	1446	780	1113	1057.21	2.34	-131223	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	415	-0.22	1.56	12	2.49	-4655.00	665.00	2850	20220914	-63.58	610	20230413	70.16	2335	-55.55	20230227	610	70.16	20230413	2850	-63.58	20220914	610	70.16	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
150	20230901	120153	51	100.00	KOSPI	화학	N	N	N	N	N	1037	-76	5	-6.83	972139123	918117	32.74	1082	1112	1023	1446	780	1113	1058.81	2.34	-111130	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	415	-0.22	1.56	12	2.30	-4655.00	665.00	2850	20220914	-63.61	610	20230413	70.00	2335	-55.59	20230227	610	70.00	20230413	2850	-63.61	20220914	610	70.00	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
151	20230901	110154	51	100.00	KOSPI	화학	N	N	N	N	N	1059	-54	5	-4.85	731437313	686132	24.47	1082	1112	1040	1446	780	1113	1066.00	2.34	-98252	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	424	-0.23	1.59	12	1.72	-4655.00	665.00	2850	20220914	-62.84	610	20230413	73.61	2335	-54.65	20230227	610	73.61	20230413	2850	-62.84	20220914	610	73.61	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
152	20230901	100153	51	100.00	KOSPI	화학	N	N	N	N	N	1067	-46	5	-4.13	614787040	576316	20.55	1082	1112	1040	1446	780	1113	1066.71	2.34	-85152	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	427	-0.23	1.60	12	1.44	-4655.00	665.00	2850	20220914	-62.56	610	20230413	74.92	2335	-54.30	20230227	610	74.92	20230413	2850	-62.56	20220914	610	74.92	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N
153	20230901	090152	51	100.00	KOSPI	화학	N	N	N	N	N	1071	-42	5	-3.77	82114874	76255	2.72	1082	1082	1070	1446	780	1113	1076.60	2.34	-17707	1312	1212	1149	1049	986	1181	1018	200	333	500	1	1	40000000	428	-0.23	1.61	12	0.19	-4655.00	665.00	2850	20220914	-62.42	610	20230413	75.57	2335	-54.13	20230227	610	75.57	20230413	2850	-62.42	20220914	610	75.57	20230413	0.01	N	006380	500	200 억	935178	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History