KissMeData/004430/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	0	3	0.00	1176208540	90044	44.62	12990	13200	12930	17160	9240	13200	13062.23	14.91	30	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3168	9.09	0.45	12	0.38	1452.00	29400.00	21200	20231205	-37.74	9980	20240805	32.26	16670	-20.82	20240102	9980	32.26	20240805	21200	-37.74	20231205	9980	32.26	20240805	2.08	N	004430	500	120 억	3577969	N	N	3	N	N
3	20240930	150159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-220	5	-1.67	915846730	70238	34.81	12990	13160	12930	17160	9240	13200	13038.65	14.91	4670	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3115	8.94	0.44	12	0.29	1452.00	29400.00	21200	20231205	-38.77	9980	20240805	30.06	16670	-22.14	20240102	9980	30.06	20240805	21200	-38.77	20231205	9980	30.06	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
4	20240930	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-200	5	-1.52	701635830	53755	26.64	12990	13160	12930	17160	9240	13200	13051.83	14.91	7218	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3120	8.95	0.44	12	0.22	1452.00	29400.00	21200	20231205	-38.68	9980	20240805	30.26	16670	-22.02	20240102	9980	30.26	20240805	21200	-38.68	20231205	9980	30.26	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
5	20240930	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-170	5	-1.29	601372070	46057	22.82	12990	13160	12930	17160	9240	13200	13056.40	14.91	8958	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3127	8.97	0.44	12	0.19	1452.00	29400.00	21200	20231205	-38.54	9980	20240805	30.56	16670	-21.84	20240102	9980	30.56	20240805	21200	-38.54	20231205	9980	30.56	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
6	20240930	120159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-130	5	-0.98	515974720	39509	19.58	12990	13160	12930	17160	9240	13200	13058.84	14.91	8832	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3137	9.00	0.44	12	0.16	1452.00	29400.00	21200	20231205	-38.35	9980	20240805	30.96	16670	-21.60	20240102	9980	30.96	20240805	21200	-38.35	20231205	9980	30.96	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
7	20240930	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-80	5	-0.61	427688220	32771	16.24	12990	13160	12930	17160	9240	13200	13049.74	14.91	8069	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3149	9.04	0.45	12	0.14	1452.00	29400.00	21200	20231205	-38.11	9980	20240805	31.46	16670	-21.30	20240102	9980	31.46	20240805	21200	-38.11	20231205	9980	31.46	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
8	20240930	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	-190	5	-1.44	266673340	20428	10.12	12990	13160	12930	17160	9240	13200	13052.62	14.91	4176	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3122	8.96	0.44	12	0.09	1452.00	29400.00	21200	20231205	-38.63	9980	20240805	30.36	16670	-21.96	20240102	9980	30.36	20240805	21200	-38.63	20231205	9980	30.36	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
9	20240930	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-80	5	-0.61	23604950	1811	0.90	12990	13120	12990	17160	9240	13200	13009.61	14.91	323	13633	13416	13113	12896	12593	13525	13005	120	3960	500	9240	10	1	24000000	3149	9.04	0.45	12	0.01	1452.00	29400.00	21200	20231205	-38.11	9980	20240805	31.46	16670	-21.30	20240102	9980	31.46	20240805	21200	-38.11	20231205	9980	31.46	20240805	2.08	N	004430	500	120 억	3577969	N	N	20	N	N
10	20240927	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	10	2	0.08	2639415380	201623	43.11	13190	13330	12810	17140	9240	13190	13090.58	14.88	-31	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3168	9.09	0.45	12	0.84	1452.00	29400.00	21200	20231205	-37.74	9980	20240805	32.26	16670	-20.82	20240102	9980	32.26	20240805	21200	-37.74	20231205	9980	32.26	20240805	2.11	N	004430	500	120 억	3571658	N	N	20	N	N
11	20240927	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	50	2	0.38	2424312330	185333	39.63	13190	13330	12810	17140	9240	13190	13080.84	14.88	1812	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3178	9.12	0.45	12	0.77	1452.00	29400.00	21200	20231205	-37.55	9980	20240805	32.67	16670	-20.58	20240102	9980	32.67	20240805	21200	-37.55	20231205	9980	32.67	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
12	20240927	140200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-70	5	-0.53	2222367430	169993	36.35	13190	13330	12810	17140	9240	13190	13073.29	14.88	9394	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3149	9.04	0.45	12	0.71	1452.00	29400.00	21200	20231205	-38.11	9980	20240805	31.46	16670	-21.30	20240102	9980	31.46	20240805	21200	-38.11	20231205	9980	31.46	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
13	20240927	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-190	5	-1.44	2103608080	160913	34.41	13190	13330	12810	17140	9240	13190	13072.95	14.88	13323	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3120	8.95	0.44	12	0.67	1452.00	29400.00	21200	20231205	-38.68	9980	20240805	30.26	16670	-22.02	20240102	9980	30.26	20240805	21200	-38.68	20231205	9980	30.26	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
14	20240927	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-140	5	-1.06	1974675600	151037	32.30	13190	13330	12810	17140	9240	13190	13074.12	14.88	15342	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3132	8.99	0.44	12	0.63	1452.00	29400.00	21200	20231205	-38.44	9980	20240805	30.76	16670	-21.72	20240102	9980	30.76	20240805	21200	-38.44	20231205	9980	30.76	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
15	20240927	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-40	5	-0.30	1218993640	92908	19.87	13190	13330	12810	17140	9240	13190	13120.44	14.88	-1214	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3156	9.06	0.45	12	0.39	1452.00	29400.00	21200	20231205	-37.97	9980	20240805	31.76	16670	-21.12	20240102	9980	31.76	20240805	21200	-37.97	20231205	9980	31.76	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
16	20240927	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-30	5	-0.23	828632040	63267	13.53	13190	13330	12810	17140	9240	13190	13097.38	14.88	-1053	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3158	9.06	0.45	12	0.26	1452.00	29400.00	21200	20231205	-37.92	9980	20240805	31.86	16670	-21.06	20240102	9980	31.86	20240805	21200	-37.92	20231205	9980	31.86	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
17	20240927	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-120	5	-0.91	50851950	3866	0.83	13190	13200	13070	17140	9240	13190	13153.61	14.88	-942	13816	13502	12876	12562	11936	13660	12720	120	3950	500	9230	10	1	24000000	3137	9.00	0.44	12	0.02	1452.00	29400.00	21200	20231205	-38.35	9980	20240805	30.96	16670	-21.60	20240102	9980	30.96	20240805	21200	-38.35	20231205	9980	30.96	20240805	2.11	N	004430	500	120 억	3571658	N	N	30	N	N
18	20240926	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	830	2	6.72	6033938800	466662	60.22	12360	13190	12250	16060	8660	12360	12929.70	14.97	-23692	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3166	9.08	0.45	12	1.94	1452.00	29400.00	21200	20231205	-37.78	9980	20240805	32.16	16670	-20.88	20240102	9980	32.16	20240805	21200	-37.78	20231205	9980	32.16	20240805	1.99	N	004430	500	120 억	3591908	N	N	30	N	N
19	20240926	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	720	2	5.83	5705253140	441655	56.99	12360	13190	12250	16060	8660	12360	12917.90	14.97	-26635	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3139	9.01	0.44	12	1.84	1452.00	29400.00	21200	20231205	-38.30	9980	20240805	31.06	16670	-21.54	20240102	9980	31.06	20240805	21200	-38.30	20231205	9980	31.06	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
20	20240926	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	670	2	5.42	5095591930	395132	50.99	12360	13190	12250	16060	8660	12360	12895.92	14.97	-12536	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3127	8.97	0.44	12	1.65	1452.00	29400.00	21200	20231205	-38.54	9980	20240805	30.56	16670	-21.84	20240102	9980	30.56	20240805	21200	-38.54	20231205	9980	30.56	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
21	20240926	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	580	2	4.69	4371820830	339686	43.83	12360	13190	12250	16060	8660	12360	12870.18	14.97	-7984	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3106	8.91	0.44	12	1.42	1452.00	29400.00	21200	20231205	-38.96	9980	20240805	29.66	16670	-22.38	20240102	9980	29.66	20240805	21200	-38.96	20231205	9980	29.66	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
22	20240926	120159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	470	2	3.80	4086122410	317446	40.96	12360	13190	12250	16060	8660	12360	12871.87	14.97	-7840	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3079	8.84	0.44	12	1.32	1452.00	29400.00	21200	20231205	-39.48	9980	20240805	28.56	16670	-23.04	20240102	9980	28.56	20240805	21200	-39.48	20231205	9980	28.56	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
23	20240926	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	330	2	2.67	3466504950	269212	34.74	12360	13190	12250	16060	8660	12360	12876.49	14.97	-13122	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3046	8.74	0.43	12	1.12	1452.00	29400.00	21200	20231205	-40.14	9980	20240805	27.15	16670	-23.88	20240102	9980	27.15	20240805	21200	-40.14	20231205	9980	27.15	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
24	20240926	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	610	2	4.94	2925125640	226818	29.27	12360	13190	12250	16060	8660	12360	12896.36	14.97	-13020	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	3113	8.93	0.44	12	0.95	1452.00	29400.00	21200	20231205	-38.82	9980	20240805	29.96	16670	-22.20	20240102	9980	29.96	20240805	21200	-38.82	20231205	9980	29.96	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
25	20240926	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-20	5	-0.16	121877100	9837	1.27	12360	12450	12340	16060	8660	12360	12389.66	14.97	-3447	13260	12810	12070	11620	10880	13035	11845	120	3700	500	8650	10	1	24000000	2962	8.50	0.42	12	0.04	1452.00	29400.00	21200	20231205	-41.79	9980	20240805	23.65	16670	-25.97	20240102	9980	23.65	20240805	21200	-41.79	20231205	9980	23.65	20240805	1.99	N	004430	500	120 억	3591908	N	N	19	N	N
26	20240925	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	940	2	8.23	9361989810	768208	310.90	11550	12520	11330	14840	8000	11420	12186.01	15.31	-63271	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2966	8.51	0.42	12	3.20	1452.00	29400.00	21200	20231205	-41.70	9980	20240805	23.85	16670	-25.85	20240102	9980	23.85	20240805	21200	-41.70	20231205	9980	23.85	20240805	2.01	N	004430	500	120 억	3674644	N	N	19	N	N
27	20240925	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	940	2	8.23	8834761190	725469	293.61	11550	12520	11330	14840	8000	11420	12178.00	15.31	-68280	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2966	8.51	0.42	12	3.02	1452.00	29400.00	21200	20231205	-41.70	9980	20240805	23.85	16670	-25.85	20240102	9980	23.85	20240805	21200	-41.70	20231205	9980	23.85	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
28	20240925	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	920	2	8.06	7721057520	635553	257.22	11550	12490	11330	14840	8000	11420	12148.57	15.31	-26000	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2962	8.50	0.42	12	2.65	1452.00	29400.00	21200	20231205	-41.79	9980	20240805	23.65	16670	-25.97	20240102	9980	23.65	20240805	21200	-41.79	20231205	9980	23.65	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
29	20240925	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	870	2	7.62	6967960950	574830	232.64	11550	12440	11330	14840	8000	11420	12121.78	15.31	-8247	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2950	8.46	0.42	12	2.40	1452.00	29400.00	21200	20231205	-42.03	9980	20240805	23.15	16670	-26.27	20240102	9980	23.15	20240805	21200	-42.03	20231205	9980	23.15	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
30	20240925	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	890	2	7.79	5799597200	479736	194.15	11550	12440	11330	14840	8000	11420	12089.15	15.31	24908	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2954	8.48	0.42	12	2.00	1452.00	29400.00	21200	20231205	-41.93	9980	20240805	23.35	16670	-26.15	20240102	9980	23.35	20240805	21200	-41.93	20231205	9980	23.35	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
31	20240925	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	930	2	8.14	4586950520	381714	154.48	11550	12400	11330	14840	8000	11420	12016.73	15.31	35500	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2964	8.51	0.42	12	1.59	1452.00	29400.00	21200	20231205	-41.75	9980	20240805	23.75	16670	-25.91	20240102	9980	23.75	20240805	21200	-41.75	20231205	9980	23.75	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
32	20240925	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	590	2	5.17	2959250040	248695	100.65	11550	12100	11330	14840	8000	11420	11899.12	15.31	15905	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2882	8.27	0.41	12	1.04	1452.00	29400.00	21200	20231205	-43.35	9980	20240805	20.34	16670	-27.95	20240102	9980	20.34	20240805	21200	-43.35	20231205	9980	20.34	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
33	20240925	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-20	5	-0.18	295073570	25682	10.39	11550	11550	11330	14840	8000	11420	11489.52	15.31	-9748	12253	11836	11013	10596	9773	12045	10805	120	3420	500	7990	10	1	24000000	2736	7.85	0.39	12	0.11	1452.00	29400.00	21200	20231205	-46.23	9980	20240805	14.23	16670	-31.61	20240102	9980	14.23	20240805	21200	-46.23	20231205	9980	14.23	20240805	2.01	N	004430	500	120 억	3674644	N	N	8	N	N
34	20240924	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	1230	2	12.07	2688640550	245104	801.28	10190	11430	10190	13240	7140	10190	10966.72	15.13	41706	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2741	7.87	0.39	12	1.02	1452.00	29400.00	21200	20231205	-46.13	9980	20240805	14.43	16670	-31.49	20240102	9980	14.43	20240805	21200	-46.13	20231205	9980	14.43	20240805	2.00	N	004430	500	120 억	3631363	N	N	8	N	N
35	20240924	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	1110	2	10.89	2158695560	198512	648.97	10190	11340	10190	13240	7140	10190	10874.38	15.13	43538	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2712	7.78	0.38	12	0.83	1452.00	29400.00	21200	20231205	-46.70	9980	20240805	13.23	16670	-32.21	20240102	9980	13.23	20240805	21200	-46.70	20231205	9980	13.23	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
36	20240924	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	550	2	5.40	752484790	71630	234.17	10190	10790	10190	13240	7140	10190	10505.16	15.13	13694	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2578	7.40	0.37	12	0.30	1452.00	29400.00	21200	20231205	-49.34	9980	20240805	7.62	16670	-35.57	20240102	9980	7.62	20240805	21200	-49.34	20231205	9980	7.62	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
37	20240924	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10340	150	2	1.47	259660180	25198	82.38	10190	10360	10190	13240	7140	10190	10304.79	15.13	1642	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2482	7.12	0.35	12	0.10	1452.00	29400.00	21200	20231205	-51.23	9980	20240805	3.61	16670	-37.97	20240102	9980	3.61	20240805	21200	-51.23	20231205	9980	3.61	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
38	20240924	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10330	140	2	1.37	213341640	20716	67.72	10190	10350	10190	13240	7140	10190	10298.40	15.13	564	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2479	7.11	0.35	12	0.09	1452.00	29400.00	21200	20231205	-51.27	9980	20240805	3.51	16670	-38.03	20240102	9980	3.51	20240805	21200	-51.27	20231205	9980	3.51	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
39	20240924	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10290	100	2	0.98	168874620	16401	53.62	10190	10350	10190	13240	7140	10190	10296.61	15.13	984	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2470	7.09	0.35	12	0.07	1452.00	29400.00	21200	20231205	-51.46	9980	20240805	3.11	16670	-38.27	20240102	9980	3.11	20240805	21200	-51.46	20231205	9980	3.11	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
40	20240924	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10300	110	2	1.08	128066040	12442	40.67	10190	10340	10190	13240	7140	10190	10293.04	15.13	1001	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2472	7.09	0.35	12	0.05	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
41	20240924	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10270	80	2	0.79	5369510	526	1.72	10190	10270	10190	13240	7140	10190	10208.19	15.13	-78	10450	10320	10200	10070	9950	10385	10135	120	3050	500	7130	10	1	24000000	2465	7.07	0.35	12	0.00	1452.00	29400.00	21200	20231205	-51.56	9980	20240805	2.91	16670	-38.39	20240102	9980	2.91	20240805	21200	-51.56	20231205	9980	2.91	20240805	2.00	N	004430	500	120 억	3631363	N	N	0	N	N
42	20240923	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10190	190	2	1.90	312257000	30514	32.33	10120	10330	10080	13000	7000	10000	10233.24	15.11	8278	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2446	7.02	0.35	12	0.13	1452.00	29400.00	21200	20231205	-51.93	9980	20240805	2.10	16670	-38.87	20240102	9980	2.10	20240805	21200	-51.93	20231205	9980	2.10	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
43	20240923	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10230	230	2	2.30	264537380	25838	27.37	10120	10330	10080	13000	7000	10000	10238.31	15.11	6706	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2455	7.05	0.35	12	0.11	1452.00	29400.00	21200	20231205	-51.75	9980	20240805	2.51	16670	-38.63	20240102	9980	2.51	20240805	21200	-51.75	20231205	9980	2.51	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
44	20240923	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10230	230	2	2.30	226800740	22153	23.47	10120	10330	10080	13000	7000	10000	10237.92	15.11	6014	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2455	7.05	0.35	12	0.09	1452.00	29400.00	21200	20231205	-51.75	9980	20240805	2.51	16670	-38.63	20240102	9980	2.51	20240805	21200	-51.75	20231205	9980	2.51	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
45	20240923	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10260	260	2	2.60	177475090	17344	18.38	10120	10330	10080	13000	7000	10000	10232.65	15.11	4236	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2462	7.07	0.35	12	0.07	1452.00	29400.00	21200	20231205	-51.60	9980	20240805	2.81	16670	-38.45	20240102	9980	2.81	20240805	21200	-51.60	20231205	9980	2.81	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
46	20240923	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10260	260	2	2.60	156372570	15288	16.20	10120	10330	10080	13000	7000	10000	10228.45	15.11	2854	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2462	7.07	0.35	12	0.06	1452.00	29400.00	21200	20231205	-51.60	9980	20240805	2.81	16670	-38.45	20240102	9980	2.81	20240805	21200	-51.60	20231205	9980	2.81	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
47	20240923	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10300	300	2	3.00	128987350	12625	13.38	10120	10330	10080	13000	7000	10000	10216.82	15.11	2516	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2472	7.09	0.35	12	0.05	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
48	20240923	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10170	170	2	1.70	51988070	5124	5.43	10120	10220	10080	13000	7000	10000	10145.99	15.11	-642	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2441	7.00	0.35	12	0.02	1452.00	29400.00	21200	20231205	-52.03	9980	20240805	1.90	16670	-38.99	20240102	9980	1.90	20240805	21200	-52.03	20231205	9980	1.90	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
49	20240923	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10120	120	2	1.20	2801940	277	0.29	10120	10130	10100	13000	7000	10000	10115.31	15.11	-10	10573	10286	10143	9856	9713	10215	9785	120	3000	500	7000	10	1	24000000	2429	6.97	0.34	12	0.00	1452.00	29400.00	21200	20231205	-52.26	9980	20240805	1.40	16670	-39.29	20240102	9980	1.40	20240805	21200	-52.26	20231205	9980	1.40	20240805	1.99	N	004430	500	120 억	3626959	N	N	0	N	N
50	20240913	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10360	-170	5	-1.61	340979410	32862	99.50	10530	10530	10300	13680	7380	10530	10376.10	15.48	-15760	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2486	7.13	0.35	12	0.14	1452.00	29400.00	21200	20231205	-51.13	9980	20240805	3.81	16670	-37.85	20240102	9980	3.81	20240805	21200	-51.13	20231205	9980	3.81	20240805	1.99	N	004430	500	120 억	3714998	N	N	2	N	N
51	20240913	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10360	-170	5	-1.61	306798400	29567	89.52	10530	10530	10300	13680	7380	10530	10376.38	15.48	-14275	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2486	7.13	0.35	12	0.12	1452.00	29400.00	21200	20231205	-51.13	9980	20240805	3.81	16670	-37.85	20240102	9980	3.81	20240805	21200	-51.13	20231205	9980	3.81	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
52	20240913	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10300	-230	5	-2.18	282784780	27246	82.50	10530	10530	10300	13680	7380	10530	10378.95	15.48	-12525	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2472	7.09	0.35	12	0.11	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
53	20240913	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10360	-170	5	-1.61	177894550	17101	51.78	10530	10530	10330	13680	7380	10530	10402.58	15.48	-7935	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2486	7.13	0.35	12	0.07	1452.00	29400.00	21200	20231205	-51.13	9980	20240805	3.81	16670	-37.85	20240102	9980	3.81	20240805	21200	-51.13	20231205	9980	3.81	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
54	20240913	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10380	-150	5	-1.42	140041980	13454	40.74	10530	10530	10330	13680	7380	10530	10408.95	15.48	-5019	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2491	7.15	0.35	12	0.06	1452.00	29400.00	21200	20231205	-51.04	9980	20240805	4.01	16670	-37.73	20240102	9980	4.01	20240805	21200	-51.04	20231205	9980	4.01	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
55	20240913	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10400	-130	5	-1.23	111147090	10677	32.33	10530	10530	10330	13680	7380	10530	10409.96	15.48	-4294	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2496	7.16	0.35	12	0.04	1452.00	29400.00	21200	20231205	-50.94	9980	20240805	4.21	16670	-37.61	20240102	9980	4.21	20240805	21200	-50.94	20231205	9980	4.21	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
56	20240913	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10400	-130	5	-1.23	86420420	8298	25.12	10530	10530	10330	13680	7380	10530	10414.61	15.48	-2683	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2496	7.16	0.35	12	0.03	1452.00	29400.00	21200	20231205	-50.94	9980	20240805	4.21	16670	-37.61	20240102	9980	4.21	20240805	21200	-50.94	20231205	9980	4.21	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
57	20240913	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10430	-100	5	-0.95	5114150	486	1.47	10530	10530	10430	13680	7380	10530	10522.94	15.48	-441	10670	10600	10490	10420	10310	10635	10455	120	3150	500	7370	10	1	24000000	2503	7.18	0.35	12	0.00	1452.00	29400.00	21200	20231205	-50.80	9980	20240805	4.51	16670	-37.43	20240102	9980	4.51	20240805	21200	-50.80	20231205	9980	4.51	20240805	1.99	N	004430	500	120 억	3714998	N	N	0	N	N
58	20240912	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10530	180	2	1.74	342836040	32727	186.21	10380	10560	10380	13450	7250	10350	10475.51	15.50	-4639	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2527	7.25	0.36	12	0.14	1452.00	29400.00	21200	20231205	-50.33	9980	20240805	5.51	16670	-36.83	20240102	9980	5.51	20240805	21200	-50.33	20231205	9980	5.51	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
59	20240912	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10520	170	2	1.64	309878320	29592	168.38	10380	10560	10380	13450	7250	10350	10471.69	15.50	-5028	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2525	7.25	0.36	12	0.12	1452.00	29400.00	21200	20231205	-50.38	9980	20240805	5.41	16670	-36.89	20240102	9980	5.41	20240805	21200	-50.38	20231205	9980	5.41	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
60	20240912	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10470	120	2	1.16	223000500	21317	121.29	10380	10560	10380	13450	7250	10350	10461.16	15.50	-6433	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2513	7.21	0.36	12	0.09	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
61	20240912	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	100	2	0.97	175277690	16755	95.33	10380	10560	10380	13450	7250	10350	10461.22	15.50	-5197	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2508	7.20	0.36	12	0.07	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
62	20240912	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10440	90	2	0.87	146634420	14010	79.72	10380	10560	10380	13450	7250	10350	10466.41	15.50	-4639	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2506	7.19	0.36	12	0.06	1452.00	29400.00	21200	20231205	-50.75	9980	20240805	4.61	16670	-37.37	20240102	9980	4.61	20240805	21200	-50.75	20231205	9980	4.61	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
63	20240912	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	100	2	0.97	133279480	12732	72.44	10380	10560	10380	13450	7250	10350	10468.07	15.50	-4321	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2508	7.20	0.36	12	0.05	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
64	20240912	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10430	80	2	0.77	91334500	8709	49.55	10380	10560	10380	13450	7250	10350	10487.37	15.50	-1863	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2503	7.18	0.35	12	0.04	1452.00	29400.00	21200	20231205	-50.80	9980	20240805	4.51	16670	-37.43	20240102	9980	4.51	20240805	21200	-50.80	20231205	9980	4.51	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
65	20240912	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10420	70	2	0.68	3074400	296	1.68	10380	10420	10380	13450	7250	10350	10386.49	15.50	-56	10576	10462	10376	10262	10176	10520	10320	120	3100	500	7240	10	1	24000000	2501	7.18	0.35	12	0.00	1452.00	29400.00	21200	20231205	-50.85	9980	20240805	4.41	16670	-37.49	20240102	9980	4.41	20240805	21200	-50.85	20231205	9980	4.41	20240805	2.04	N	004430	500	120 억	3719705	N	N	0	N	N
66	20240911	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10350	20	2	0.19	181036960	17479	43.72	10330	10490	10290	13420	7240	10330	10357.40	15.50	230	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2484	7.13	0.35	12	0.07	1452.00	29400.00	21200	20231205	-51.18	9980	20240805	3.71	16670	-37.91	20240102	9980	3.71	20240805	21200	-51.18	20231205	9980	3.71	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
67	20240911	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10330	0	3	0.00	162543560	15691	39.25	10330	10490	10290	13420	7240	10330	10359.03	15.50	-302	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2479	7.11	0.35	12	0.07	1452.00	29400.00	21200	20231205	-51.27	9980	20240805	3.51	16670	-38.03	20240102	9980	3.51	20240805	21200	-51.27	20231205	9980	3.51	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
68	20240911	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10420	90	2	0.87	120508460	11630	29.09	10330	10490	10290	13420	7240	10330	10361.86	15.50	-1044	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2501	7.18	0.35	12	0.05	1452.00	29400.00	21200	20231205	-50.85	9980	20240805	4.41	16670	-37.49	20240102	9980	4.41	20240805	21200	-50.85	20231205	9980	4.41	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
69	20240911	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10450	120	2	1.16	114931330	11095	27.75	10330	10490	10290	13420	7240	10330	10358.84	15.50	-1092	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2508	7.20	0.36	12	0.05	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
70	20240911	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10370	40	2	0.39	94381330	9125	22.83	10330	10420	10290	13420	7240	10330	10343.16	15.50	-1662	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2489	7.14	0.35	12	0.04	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
71	20240911	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10300	-30	5	-0.29	74585840	7210	18.03	10330	10420	10290	13420	7240	10330	10344.78	15.50	-3238	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2472	7.09	0.35	12	0.03	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
72	20240911	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10370	40	2	0.39	19997570	1923	4.81	10330	10420	10330	13420	7240	10330	10399.15	15.50	-685	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2489	7.14	0.35	12	0.01	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
73	20240911	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10370	40	2	0.39	3448090	333	0.83	10330	10380	10330	13420	7240	10330	10354.62	15.50	-22	10623	10476	10403	10256	10183	10440	10220	120	3090	500	7230	10	1	24000000	2489	7.14	0.35	12	0.00	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	2.04	N	004430	500	120 억	3719859	N	N	0	N	N
74	20240910	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10330	-150	5	-1.43	413514920	39708	109.71	10480	10550	10330	13620	7340	10480	10413.89	15.51	-1034	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2479	7.11	0.35	12	0.17	1452.00	29400.00	21200	20231205	-51.27	9980	20240805	3.51	16670	-38.03	20240102	9980	3.51	20240805	21200	-51.27	20231205	9980	3.51	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
75	20240910	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10380	-100	5	-0.95	377243010	36199	100.01	10480	10550	10330	13620	7340	10480	10421.37	15.51	-865	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2491	7.15	0.35	12	0.15	1452.00	29400.00	21200	20231205	-51.04	9980	20240805	4.01	16670	-37.73	20240102	9980	4.01	20240805	21200	-51.04	20231205	9980	4.01	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
76	20240910	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10410	-70	5	-0.67	311143550	29831	82.42	10480	10550	10350	13620	7340	10480	10430.21	15.51	-1758	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2498	7.17	0.35	12	0.12	1452.00	29400.00	21200	20231205	-50.90	9980	20240805	4.31	16670	-37.55	20240102	9980	4.31	20240805	21200	-50.90	20231205	9980	4.31	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
77	20240910	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10420	-60	5	-0.57	212798640	20362	56.26	10480	10550	10390	13620	7340	10480	10450.77	15.51	-1142	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2501	7.18	0.35	12	0.08	1452.00	29400.00	21200	20231205	-50.85	9980	20240805	4.41	16670	-37.49	20240102	9980	4.41	20240805	21200	-50.85	20231205	9980	4.41	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
78	20240910	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10420	-60	5	-0.57	185670330	17755	49.05	10480	10550	10390	13620	7340	10480	10457.35	15.51	-1039	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2501	7.18	0.35	12	0.07	1452.00	29400.00	21200	20231205	-50.85	9980	20240805	4.41	16670	-37.49	20240102	9980	4.41	20240805	21200	-50.85	20231205	9980	4.41	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
79	20240910	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10470	-10	5	-0.10	93289500	8894	24.57	10480	10550	10410	13620	7340	10480	10489.04	15.51	-627	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2513	7.21	0.36	12	0.04	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
80	20240910	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10490	10	2	0.10	75917310	7236	19.99	10480	10550	10410	13620	7340	10480	10491.61	15.51	-555	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2518	7.22	0.36	12	0.03	1452.00	29400.00	21200	20231205	-50.52	9980	20240805	5.11	16670	-37.07	20240102	9980	5.11	20240805	21200	-50.52	20231205	9980	5.11	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
81	20240910	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10480	0	3	0.00	15269360	1457	4.03	10480	10480	10480	13620	7340	10480	10480.00	15.51	193	10693	10586	10513	10406	10333	10550	10370	120	3140	500	7330	10	1	24000000	2515	7.22	0.36	12	0.01	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.05	N	004430	500	120 억	3723013	N	N	4	N	N
82	20240909	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10480	-220	5	-2.06	378470290	36075	87.51	10580	10620	10440	13910	7490	10700	10491.33	15.53	-2239	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2515	7.22	0.36	12	0.15	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.06	N	004430	500	120 억	3727243	N	N	4	N	N
83	20240909	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10500	-200	5	-1.87	338332610	32248	78.22	10580	10620	10440	13910	7490	10700	10491.58	15.53	-2511	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2520	7.23	0.36	12	0.13	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
84	20240909	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10520	-180	5	-1.68	291485040	27789	67.41	10580	10620	10440	13910	7490	10700	10489.22	15.53	-3146	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2525	7.25	0.36	12	0.12	1452.00	29400.00	21200	20231205	-50.38	9980	20240805	5.41	16670	-36.89	20240102	9980	5.41	20240805	21200	-50.38	20231205	9980	5.41	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
85	20240909	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10480	-220	5	-2.06	245171410	23381	56.71	10580	10620	10440	13910	7490	10700	10485.92	15.53	-4441	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2515	7.22	0.36	12	0.10	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
86	20240909	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10460	-240	5	-2.24	188429470	17959	43.56	10580	10620	10440	13910	7490	10700	10492.20	15.53	-4469	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2510	7.20	0.36	12	0.07	1452.00	29400.00	21200	20231205	-50.66	9980	20240805	4.81	16670	-37.25	20240102	9980	4.81	20240805	21200	-50.66	20231205	9980	4.81	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
87	20240909	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10470	-230	5	-2.15	142197310	13545	32.86	10580	10620	10440	13910	7490	10700	10498.14	15.53	-4450	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2513	7.21	0.36	12	0.06	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
88	20240909	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10510	-190	5	-1.78	99983600	9515	23.08	10580	10620	10440	13910	7490	10700	10508.00	15.53	-3890	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2522	7.24	0.36	12	0.04	1452.00	29400.00	21200	20231205	-50.42	9980	20240805	5.31	16670	-36.95	20240102	9980	5.31	20240805	21200	-50.42	20231205	9980	5.31	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
89	20240909	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10550	-150	5	-1.40	28395130	2684	6.51	10580	10620	10550	13910	7490	10700	10579.41	15.53	-544	10940	10820	10710	10590	10480	10765	10535	120	3210	500	7490	10	1	24000000	2532	7.27	0.36	12	0.01	1452.00	29400.00	21200	20231205	-50.24	9980	20240805	5.71	16670	-36.71	20240102	9980	5.71	20240805	21200	-50.24	20231205	9980	5.71	20240805	2.06	N	004430	500	120 억	3727243	N	N	1	N	N
90	20240906	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10700	-140	5	-1.29	440286980	41166	94.00	10710	10830	10600	14090	7590	10840	10695.40	15.58	-12413	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2568	7.37	0.36	12	0.17	1452.00	29400.00	21200	20231205	-49.53	9980	20240805	7.21	16670	-35.81	20240102	9980	7.21	20240805	21200	-49.53	20231205	9980	7.21	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
91	20240906	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	-130	5	-1.20	419535380	39225	89.57	10710	10830	10600	14090	7590	10840	10695.61	15.58	-11085	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2570	7.38	0.36	12	0.16	1452.00	29400.00	21200	20231205	-49.48	9980	20240805	7.31	16670	-35.75	20240102	9980	7.31	20240805	21200	-49.48	20231205	9980	7.31	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
92	20240906	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10720	-120	5	-1.11	332190200	31041	70.88	10710	10830	10600	14090	7590	10840	10701.66	15.58	-8495	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2573	7.38	0.36	12	0.13	1452.00	29400.00	21200	20231205	-49.43	9980	20240805	7.41	16670	-35.69	20240102	9980	7.41	20240805	21200	-49.43	20231205	9980	7.41	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
93	20240906	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10680	-160	5	-1.48	290522940	27149	61.99	10710	10830	10600	14090	7590	10840	10701.05	15.58	-6274	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2563	7.36	0.36	12	0.11	1452.00	29400.00	21200	20231205	-49.62	9980	20240805	7.01	16670	-35.93	20240102	9980	7.01	20240805	21200	-49.62	20231205	9980	7.01	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
94	20240906	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	-90	5	-0.83	260089010	24310	55.51	10710	10830	10600	14090	7590	10840	10698.85	15.58	-4307	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2580	7.40	0.37	12	0.10	1452.00	29400.00	21200	20231205	-49.29	9980	20240805	7.72	16670	-35.51	20240102	9980	7.72	20240805	21200	-49.29	20231205	9980	7.72	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
95	20240906	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	-130	5	-1.20	224160160	20963	47.87	10710	10830	10600	14090	7590	10840	10693.13	15.58	-2331	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2570	7.38	0.36	12	0.09	1452.00	29400.00	21200	20231205	-49.48	9980	20240805	7.31	16670	-35.75	20240102	9980	7.31	20240805	21200	-49.48	20231205	9980	7.31	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
96	20240906	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10660	-180	5	-1.66	123174570	11552	26.38	10710	10830	10600	14090	7590	10840	10662.62	15.58	-2644	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2558	7.34	0.36	12	0.05	1452.00	29400.00	21200	20231205	-49.72	9980	20240805	6.81	16670	-36.05	20240102	9980	6.81	20240805	21200	-49.72	20231205	9980	6.81	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
97	20240906	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10830	-10	5	-0.09	2861730	267	0.61	10710	10830	10710	14090	7590	10840	10718.09	15.58	-54	11200	11020	10870	10690	10540	10945	10615	120	3250	500	7580	10	1	24000000	2599	7.46	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.92	9980	20240805	8.52	16670	-35.03	20240102	9980	8.52	20240805	21200	-48.92	20231205	9980	8.52	20240805	2.06	N	004430	500	120 억	3740043	N	N	1	N	N
98	20240905	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	-30	5	-0.28	466985000	42850	62.18	10880	11050	10720	14130	7610	10870	10898.15	15.63	-10042	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2602	7.47	0.37	12	0.18	1452.00	29400.00	21200	20231205	-48.87	9980	20240805	8.62	16670	-34.97	20240102	9980	8.62	20240805	21200	-48.87	20231205	9980	8.62	20240805	2.08	N	004430	500	120 억	3750405	N	N	1	N	N
99	20240905	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	-130	5	-1.20	428716430	39313	57.05	10880	11050	10720	14130	7610	10870	10905.21	15.63	-8769	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2578	7.40	0.37	12	0.16	1452.00	29400.00	21200	20231205	-49.34	9980	20240805	7.62	16670	-35.57	20240102	9980	7.62	20240805	21200	-49.34	20231205	9980	7.62	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
100	20240905	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10850	-20	5	-0.18	306085530	27933	40.54	10880	11050	10820	14130	7610	10870	10957.85	15.63	-7303	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2604	7.47	0.37	12	0.12	1452.00	29400.00	21200	20231205	-48.82	9980	20240805	8.72	16670	-34.91	20240102	9980	8.72	20240805	21200	-48.82	20231205	9980	8.72	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
101	20240905	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	-30	5	-0.28	274539650	25028	36.32	10880	11050	10820	14130	7610	10870	10969.30	15.63	-5781	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2602	7.47	0.37	12	0.10	1452.00	29400.00	21200	20231205	-48.87	9980	20240805	8.62	16670	-34.97	20240102	9980	8.62	20240805	21200	-48.87	20231205	9980	8.62	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
102	20240905	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	60	2	0.55	216337400	19680	28.56	10880	11050	10880	14130	7610	10870	10992.75	15.63	-4192	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2623	7.53	0.37	12	0.08	1452.00	29400.00	21200	20231205	-48.44	9980	20240805	9.52	16670	-34.43	20240102	9980	9.52	20240805	21200	-48.44	20231205	9980	9.52	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
103	20240905	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	150	2	1.38	177642870	16142	23.42	10880	11050	10880	14130	7610	10870	11005.01	15.63	-2154	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2645	7.59	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.02	9980	20240805	10.42	16670	-33.89	20240102	9980	10.42	20240805	21200	-48.02	20231205	9980	10.42	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
104	20240905	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	160	2	1.47	53984820	4920	7.14	10880	11040	10880	14130	7610	10870	10972.52	15.63	-598	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2647	7.60	0.38	12	0.02	1452.00	29400.00	21200	20231205	-47.97	9980	20240805	10.52	16670	-33.83	20240102	9980	10.52	20240805	21200	-47.97	20231205	9980	10.52	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
105	20240905	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	130	2	1.20	2415600	222	0.32	10880	11000	10880	14130	7610	10870	10881.08	15.63	-99	11576	11222	11036	10682	10496	11130	10590	120	3260	500	7600	10	1	24000000	2640	7.58	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.08	N	004430	500	120 억	3750405	N	N	0	N	N
106	20240904	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10870	-570	5	-4.98	754707730	68575	116.58	11200	11390	10850	14870	8010	11440	11005.58	15.70	-19138	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2609	7.49	0.37	12	0.29	1452.00	29400.00	21200	20231205	-48.73	9980	20240805	8.92	16670	-34.79	20240102	9980	8.92	20240805	21200	-48.73	20231205	9980	8.92	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
107	20240904	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	-550	5	-4.81	695305060	63118	107.30	11200	11390	10850	14870	8010	11440	11015.96	15.70	-17090	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2614	7.50	0.37	12	0.26	1452.00	29400.00	21200	20231205	-48.63	9980	20240805	9.12	16670	-34.67	20240102	9980	9.12	20240805	21200	-48.63	20231205	9980	9.12	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
108	20240904	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10980	-460	5	-4.02	577928980	52351	89.00	11200	11390	10900	14870	8010	11440	11039.50	15.70	-14687	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2635	7.56	0.37	12	0.22	1452.00	29400.00	21200	20231205	-48.21	9980	20240805	10.02	16670	-34.13	20240102	9980	10.02	20240805	21200	-48.21	20231205	9980	10.02	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
109	20240904	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10970	-470	5	-4.11	475900400	43014	73.12	11200	11390	10900	14870	8010	11440	11063.85	15.70	-14791	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2633	7.56	0.37	12	0.18	1452.00	29400.00	21200	20231205	-48.25	9980	20240805	9.92	16670	-34.19	20240102	9980	9.92	20240805	21200	-48.25	20231205	9980	9.92	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
110	20240904	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-300	5	-2.62	310092540	27909	47.44	11200	11390	10960	14870	8010	11440	11110.84	15.70	-13844	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2674	7.67	0.38	12	0.12	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
111	20240904	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-300	5	-2.62	253201530	22814	38.78	11200	11390	10960	14870	8010	11440	11098.52	15.70	-12132	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2674	7.67	0.38	12	0.10	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
112	20240904	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11010	-430	5	-3.76	167961900	15161	25.77	11200	11390	10960	14870	8010	11440	11078.55	15.70	-9518	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2642	7.58	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.07	9980	20240805	10.32	16670	-33.95	20240102	9980	10.32	20240805	21200	-48.07	20231205	9980	10.32	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
113	20240904	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-70	5	-0.61	7782830	694	1.18	11200	11390	11200	14870	8010	11440	11214.45	15.70	248	11873	11656	11403	11186	10933	11765	11295	120	3430	500	8000	10	1	24000000	2729	7.83	0.39	12	0.00	1452.00	29400.00	21200	20231205	-46.37	9980	20240805	13.93	16670	-31.79	20240102	9980	13.93	20240805	21200	-46.37	20231205	9980	13.93	20240805	2.08	N	004430	500	120 억	3769118	N	N	0	N	N
114	20240903	160145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	220	2	1.96	676195820	58741	202.47	11230	11620	11150	14580	7860	11220	11512.24	15.64	13460	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2746	7.88	0.39	12	0.24	1452.00	29400.00	21200	20231205	-46.04	9980	20240805	14.63	16670	-31.37	20240102	9980	14.63	20240805	21200	-46.04	20231205	9980	14.63	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
115	20240903	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	330	2	2.94	639722210	55565	191.52	11230	11620	11150	14580	7860	11220	11513.04	15.64	14266	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2772	7.95	0.39	12	0.23	1452.00	29400.00	21200	20231205	-45.52	9980	20240805	15.73	16670	-30.71	20240102	9980	15.73	20240805	21200	-45.52	20231205	9980	15.73	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
116	20240903	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	350	2	3.12	593006030	51524	177.60	11230	11620	11150	14580	7860	11220	11509.32	15.64	15254	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2777	7.97	0.39	12	0.21	1452.00	29400.00	21200	20231205	-45.42	9980	20240805	15.93	16670	-30.59	20240102	9980	15.93	20240805	21200	-45.42	20231205	9980	15.93	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
117	20240903	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	360	2	3.21	524295320	45593	157.15	11230	11620	11150	14580	7860	11220	11499.47	15.64	16366	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2779	7.98	0.39	12	0.19	1452.00	29400.00	21200	20231205	-45.38	9980	20240805	16.03	16670	-30.53	20240102	9980	16.03	20240805	21200	-45.38	20231205	9980	16.03	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
118	20240903	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	380	2	3.39	428861080	37347	128.73	11230	11620	11150	14580	7860	11220	11483.15	15.64	16645	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2784	7.99	0.39	12	0.16	1452.00	29400.00	21200	20231205	-45.28	9980	20240805	16.23	16670	-30.41	20240102	9980	16.23	20240805	21200	-45.28	20231205	9980	16.23	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
119	20240903	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	310	2	2.76	312927280	27319	94.16	11230	11570	11150	14580	7860	11220	11454.57	15.64	13129	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2767	7.94	0.39	12	0.11	1452.00	29400.00	21200	20231205	-45.61	9980	20240805	15.53	16670	-30.83	20240102	9980	15.53	20240805	21200	-45.61	20231205	9980	15.53	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
120	20240903	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	320	2	2.85	238429460	20858	71.89	11230	11560	11150	14580	7860	11220	11431.08	15.64	12251	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2770	7.95	0.39	12	0.09	1452.00	29400.00	21200	20231205	-45.57	9980	20240805	15.63	16670	-30.77	20240102	9980	15.63	20240805	21200	-45.57	20231205	9980	15.63	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
121	20240903	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	20	2	0.18	336910	30	0.10	11230	11240	11230	14580	7860	11220	11230.33	15.64	0	11406	11312	11156	11062	10906	11360	11110	120	3360	500	7850	10	1	24000000	2698	7.74	0.38	12	0.00	1452.00	29400.00	21200	20231205	-46.98	9980	20240805	12.63	16670	-32.57	20240102	9980	12.63	20240805	21200	-46.98	20231205	9980	12.63	20240805	2.05	N	004430	500	120 억	3752864	N	N	0	N	N
122	20240902	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	30	2	0.27	319981810	28777	52.53	11110	11250	11000	14540	7840	11190	11119.29	15.61	6236	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2693	7.73	0.38	12	0.12	1452.00	29400.00	21200	20231205	-47.08	9980	20240805	12.42	16670	-32.69	20240102	9980	12.42	20240805	21200	-47.08	20231205	9980	12.42	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
123	20240902	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-50	5	-0.45	283994110	25556	46.65	11110	11250	11000	14540	7840	11190	11112.62	15.61	6918	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2674	7.67	0.38	12	0.11	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
124	20240902	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	20	2	0.18	127353260	11416	20.84	11110	11250	11090	14540	7840	11190	11155.68	15.61	3183	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2690	7.72	0.38	12	0.05	1452.00	29400.00	21200	20231205	-47.12	9980	20240805	12.32	16670	-32.75	20240102	9980	12.32	20240805	21200	-47.12	20231205	9980	12.32	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
125	20240902	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	30	2	0.27	116436140	10441	19.06	11110	11250	11090	14540	7840	11190	11151.82	15.61	2702	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2693	7.73	0.38	12	0.04	1452.00	29400.00	21200	20231205	-47.08	9980	20240805	12.42	16670	-32.69	20240102	9980	12.42	20240805	21200	-47.08	20231205	9980	12.42	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
126	20240902	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	30	2	0.27	105188020	9438	17.23	11110	11250	11090	14540	7840	11190	11145.16	15.61	2426	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2693	7.73	0.38	12	0.04	1452.00	29400.00	21200	20231205	-47.08	9980	20240805	12.42	16670	-32.69	20240102	9980	12.42	20240805	21200	-47.08	20231205	9980	12.42	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
127	20240902	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	10	2	0.09	92014400	8262	15.08	11110	11250	11090	14540	7840	11190	11137.06	15.61	2042	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2688	7.71	0.38	12	0.03	1452.00	29400.00	21200	20231205	-47.17	9980	20240805	12.22	16670	-32.81	20240102	9980	12.22	20240805	21200	-47.17	20231205	9980	12.22	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
128	20240902	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-30	5	-0.27	70957230	6380	11.65	11110	11180	11090	14540	7840	11190	11121.82	15.61	1193	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2678	7.69	0.38	12	0.03	1452.00	29400.00	21200	20231205	-47.36	9980	20240805	11.82	16670	-33.05	20240102	9980	11.82	20240805	21200	-47.36	20231205	9980	11.82	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N
129	20240902	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-10	5	-0.09	38330480	3450	6.30	11110	11180	11110	14540	7840	11190	11110.28	15.61	747	11650	11420	11280	11050	10910	11350	10980	120	3350	500	7830	10	1	24000000	2683	7.70	0.38	12	0.01	1452.00	29400.00	21200	20231205	-47.26	9980	20240805	12.02	16670	-32.93	20240102	9980	12.02	20240805	21200	-47.26	20231205	9980	12.02	20240805	2.07	N	004430	500	120 억	3747587	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History