KissMeData/001390/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 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	160120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4295	-145	5	-3.27	688954975	158234	122.60	4385	4440	4295	5770	3110	4440	4354.20	5.90	-34872	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2941	3.09	0.32	12	0.23	1388.00	13489.00	8620	20231205	-50.17	3935	20240805	9.15	6890	-37.66	20240102	3935	9.15	20240805	8620	-50.17	20231205	3935	9.15	20240805	2.81	N	001390	1000	711 억	4037126	N	N	4	N	N
3	20240930	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4325	-115	5	-2.59	601444335	137906	106.85	4385	4440	4315	5770	3110	4440	4361.26	5.90	-28953	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2961	3.12	0.32	12	0.20	1388.00	13489.00	8620	20231205	-49.83	3935	20240805	9.91	6890	-37.23	20240102	3935	9.91	20240805	8620	-49.83	20231205	3935	9.91	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
4	20240930	140120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4335	-105	5	-2.36	515726465	118095	91.50	4385	4440	4320	5770	3110	4440	4367.05	5.90	-22232	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2968	3.12	0.32	12	0.17	1388.00	13489.00	8620	20231205	-49.71	3935	20240805	10.17	6890	-37.08	20240102	3935	10.17	20240805	8620	-49.71	20231205	3935	10.17	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
5	20240930	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4355	-85	5	-1.91	423697215	96897	75.08	4385	4440	4320	5770	3110	4440	4372.66	5.90	-12284	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2982	3.14	0.32	12	0.14	1388.00	13489.00	8620	20231205	-49.48	3935	20240805	10.67	6890	-36.79	20240102	3935	10.67	20240805	8620	-49.48	20231205	3935	10.67	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
6	20240930	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4345	-95	5	-2.14	375207445	85749	66.44	4385	4440	4320	5770	3110	4440	4375.65	5.90	-11727	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2975	3.13	0.32	12	0.13	1388.00	13489.00	8620	20231205	-49.59	3935	20240805	10.42	6890	-36.94	20240102	3935	10.42	20240805	8620	-49.59	20231205	3935	10.42	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
7	20240930	110120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	-90	5	-2.03	295998045	67463	52.27	4385	4440	4350	5770	3110	4440	4387.56	5.90	-13897	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2978	3.13	0.32	12	0.10	1388.00	13489.00	8620	20231205	-49.54	3935	20240805	10.55	6890	-36.87	20240102	3935	10.55	20240805	8620	-49.54	20231205	3935	10.55	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
8	20240930	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4375	-65	5	-1.46	229289825	52181	40.43	4385	4440	4360	5770	3110	4440	4394.12	5.90	-11358	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	2996	3.15	0.32	12	0.08	1388.00	13489.00	8620	20231205	-49.25	3935	20240805	11.18	6890	-36.50	20240102	3935	11.18	20240805	8620	-49.25	20231205	3935	11.18	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
9	20240930	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	-15	5	-0.34	35772010	8135	6.30	4385	4440	4385	5770	3110	4440	4397.30	5.90	-514	4493	4466	4423	4396	4353	4445	4375	711	1330	1000	3280	5	1	68469040	3030	3.19	0.33	12	0.01	1388.00	13489.00	8620	20231205	-48.67	3935	20240805	12.45	6890	-35.78	20240102	3935	12.45	20240805	8620	-48.67	20231205	3935	12.45	20240805	2.81	N	001390	1000	711 억	4037126	N	N	5745	N	N
10	20240927	160120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-10	5	-0.22	569952115	128799	66.73	4445	4450	4380	5780	3115	4450	4425.07	5.92	16971	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3040	3.20	0.33	12	0.19	1388.00	13489.00	8910	20230918	-50.17	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.80	N	001390	1000	711 억	4054320	N	N	5745	N	N
11	20240927	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	-25	5	-0.56	496668030	112266	58.16	4445	4450	4380	5780	3115	4450	4424.00	5.92	14574	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3030	3.19	0.33	12	0.16	1388.00	13489.00	8910	20230918	-50.34	3935	20240805	12.45	6890	-35.78	20240102	3935	12.45	20240805	8620	-48.67	20231205	3935	12.45	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
12	20240927	140121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-20	5	-0.45	418267635	94558	48.99	4445	4450	4380	5780	3115	4450	4423.37	5.92	13757	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3033	3.19	0.33	12	0.14	1388.00	13489.00	8910	20230918	-50.28	3935	20240805	12.58	6890	-35.70	20240102	3935	12.58	20240805	8620	-48.61	20231205	3935	12.58	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
13	20240927	130120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-15	5	-0.34	367565090	83123	43.06	4445	4450	4380	5780	3115	4450	4421.90	5.92	12146	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3037	3.20	0.33	12	0.12	1388.00	13489.00	8910	20230918	-50.22	3935	20240805	12.71	6890	-35.63	20240102	3935	12.71	20240805	8620	-48.55	20231205	3935	12.71	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
14	20240927	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-20	5	-0.45	343524725	77704	40.26	4445	4450	4380	5780	3115	4450	4420.90	5.92	10451	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3033	3.19	0.33	12	0.11	1388.00	13489.00	8910	20230918	-50.28	3935	20240805	12.58	6890	-35.70	20240102	3935	12.58	20240805	8620	-48.61	20231205	3935	12.58	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
15	20240927	110121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-30	5	-0.67	268341135	60706	31.45	4445	4450	4380	5780	3115	4450	4420.28	5.92	10954	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3026	3.18	0.33	12	0.09	1388.00	13489.00	8910	20230918	-50.39	3935	20240805	12.33	6890	-35.85	20240102	3935	12.33	20240805	8620	-48.72	20231205	3935	12.33	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
16	20240927	100120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-20	5	-0.45	142569720	32279	16.72	4445	4450	4380	5780	3115	4450	4416.68	5.92	2973	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3033	3.19	0.33	12	0.05	1388.00	13489.00	8910	20230918	-50.28	3935	20240805	12.58	6890	-35.70	20240102	3935	12.58	20240805	8620	-48.61	20231205	3935	12.58	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
17	20240927	090120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-10	5	-0.22	5876720	1322	0.68	4445	4445	4440	5780	3115	4450	4444.89	5.92	-495	4540	4495	4410	4365	4280	4517	4387	711	1330	1000	3290	5	1	68469040	3040	3.20	0.33	12	0.00	1388.00	13489.00	8910	20230918	-50.17	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.80	N	001390	1000	711 억	4054320	N	N	1545	N	N
18	20240926	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	90	2	2.06	848452040	192532	134.17	4360	4455	4325	5660	3055	4360	4406.79	5.81	65213	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3047	3.21	0.33	12	0.28	1388.00	13489.00	8910	20230918	-50.06	3935	20240805	13.09	6890	-35.41	20240102	3935	13.09	20240805	8620	-48.38	20231205	3935	13.09	20240805	2.84	N	001390	1000	711 억	3974720	N	N	1545	N	N
19	20240926	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	80	2	1.83	799030210	181406	126.42	4360	4455	4325	5660	3055	4360	4404.65	5.81	61188	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3040	3.20	0.33	12	0.26	1388.00	13489.00	8910	20230918	-50.17	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
20	20240926	140120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	80	2	1.83	708979195	161149	112.30	4360	4440	4325	5660	3055	4360	4399.53	5.81	58984	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3040	3.20	0.33	12	0.24	1388.00	13489.00	8910	20230918	-50.17	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
21	20240926	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	40	2	0.92	488570070	111253	77.53	4360	4425	4325	5660	3055	4360	4391.52	5.81	31523	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3013	3.17	0.33	12	0.16	1388.00	13489.00	8910	20230918	-50.62	3935	20240805	11.82	6890	-36.14	20240102	3935	11.82	20240805	8620	-48.96	20231205	3935	11.82	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
22	20240926	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4415	55	2	1.26	406251550	92540	64.49	4360	4425	4325	5660	3055	4360	4390.01	5.81	25739	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3023	3.18	0.33	12	0.14	1388.00	13489.00	8910	20230918	-50.45	3935	20240805	12.20	6890	-35.92	20240102	3935	12.20	20240805	8620	-48.78	20231205	3935	12.20	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
23	20240926	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	40	2	0.92	191429365	43628	30.40	4360	4425	4325	5660	3055	4360	4387.76	5.81	3176	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3013	3.17	0.33	12	0.06	1388.00	13489.00	8910	20230918	-50.62	3935	20240805	11.82	6890	-36.14	20240102	3935	11.82	20240805	8620	-48.96	20231205	3935	11.82	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
24	20240926	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	40	2	0.92	119776780	27352	19.06	4360	4425	4325	5660	3055	4360	4379.09	5.81	737	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	3013	3.17	0.33	12	0.04	1388.00	13489.00	8910	20230918	-50.62	3935	20240805	11.82	6890	-36.14	20240102	3935	11.82	20240805	8620	-48.96	20231205	3935	11.82	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
25	20240926	090120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4360	0	3	0.00	22872640	5246	3.66	4360	4400	4360	5660	3055	4360	4360.02	5.81	512	4516	4437	4396	4317	4276	4417	4297	711	1300	1000	3220	5	1	68469040	2985	3.14	0.32	12	0.01	1388.00	13489.00	8910	20230918	-51.07	3935	20240805	10.80	6890	-36.72	20240102	3935	10.80	20240805	8620	-49.42	20231205	3935	10.80	20240805	2.84	N	001390	1000	711 억	3974720	N	N	663	N	N
26	20240925	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4360	-80	5	-1.80	624344675	141597	78.25	4445	4475	4355	5770	3110	4440	4409.66	5.84	-21466	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	2985	3.14	0.32	12	0.21	1388.00	13489.00	9100	20230914	-52.09	3935	20240805	10.80	6890	-36.72	20240102	3935	10.80	20240805	8620	-49.42	20231205	3935	10.80	20240805	2.81	N	001390	1000	711 억	3999851	N	N	663	N	N
27	20240925	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4370	-70	5	-1.58	557608330	126306	69.80	4445	4475	4360	5770	3110	4440	4414.74	5.84	-22016	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	2992	3.15	0.32	12	0.18	1388.00	13489.00	9100	20230914	-51.98	3935	20240805	11.05	6890	-36.57	20240102	3935	11.05	20240805	8620	-49.30	20231205	3935	11.05	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
28	20240925	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4415	-25	5	-0.56	436248060	98706	54.55	4445	4475	4360	5770	3110	4440	4419.67	5.84	-10387	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3023	3.18	0.33	12	0.14	1388.00	13489.00	9100	20230914	-51.48	3935	20240805	12.20	6890	-35.92	20240102	3935	12.20	20240805	8620	-48.78	20231205	3935	12.20	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
29	20240925	130120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-10	5	-0.23	399804360	90473	50.00	4445	4475	4360	5770	3110	4440	4419.05	5.84	-8471	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3033	3.19	0.33	12	0.13	1388.00	13489.00	9100	20230914	-51.32	3935	20240805	12.58	6890	-35.70	20240102	3935	12.58	20240805	8620	-48.61	20231205	3935	12.58	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
30	20240925	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	0	3	0.00	367218415	83131	45.94	4445	4475	4360	5770	3110	4440	4417.35	5.84	-6750	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3040	3.20	0.33	12	0.12	1388.00	13489.00	9100	20230914	-51.21	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
31	20240925	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-5	5	-0.11	316386080	71677	39.61	4445	4475	4360	5770	3110	4440	4414.05	5.84	-5627	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3037	3.20	0.33	12	0.10	1388.00	13489.00	9100	20230914	-51.26	3935	20240805	12.71	6890	-35.63	20240102	3935	12.71	20240805	8620	-48.55	20231205	3935	12.71	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
32	20240925	100120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	-15	5	-0.34	205533520	46674	25.79	4445	4450	4360	5770	3110	4440	4403.60	5.84	2088	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3030	3.19	0.33	12	0.07	1388.00	13489.00	9100	20230914	-51.37	3935	20240805	12.45	6890	-35.78	20240102	3935	12.45	20240805	8620	-48.67	20231205	3935	12.45	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
33	20240925	090120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4405	-35	5	-0.79	14719725	3314	1.83	4445	4450	4405	5770	3110	4440	4441.68	5.84	-1064	4530	4485	4395	4350	4260	4507	4372	711	1330	1000	3280	5	1	68469040	3016	3.17	0.33	12	0.00	1388.00	13489.00	9100	20230914	-51.59	3935	20240805	11.94	6890	-36.07	20240102	3935	11.94	20240805	8620	-48.90	20231205	3935	11.94	20240805	2.81	N	001390	1000	711 억	3999851	N	N	0	N	N
34	20240924	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	135	2	3.14	780938365	177132	151.65	4305	4440	4305	5590	3015	4305	4408.77	5.80	33542	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3040	3.20	0.33	12	0.26	1388.00	13489.00	9480	20230913	-53.16	3935	20240805	12.83	6890	-35.56	20240102	3935	12.83	20240805	8620	-48.49	20231205	3935	12.83	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
35	20240924	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	120	2	2.79	708442785	160791	137.66	4305	4440	4305	5590	3015	4305	4405.99	5.80	29042	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3030	3.19	0.33	12	0.23	1388.00	13489.00	9480	20230913	-53.32	3935	20240805	12.45	6890	-35.78	20240102	3935	12.45	20240805	8620	-48.67	20231205	3935	12.45	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
36	20240924	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4405	100	2	2.32	574783745	130558	111.77	4305	4440	4305	5590	3015	4305	4402.52	5.80	18778	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3016	3.17	0.33	12	0.19	1388.00	13489.00	9480	20230913	-53.53	3935	20240805	11.94	6890	-36.07	20240102	3935	11.94	20240805	8620	-48.90	20231205	3935	11.94	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
37	20240924	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4405	100	2	2.32	488429990	110931	94.97	4305	4440	4305	5590	3015	4305	4403.01	5.80	12924	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3016	3.17	0.33	12	0.16	1388.00	13489.00	9480	20230913	-53.53	3935	20240805	11.94	6890	-36.07	20240102	3935	11.94	20240805	8620	-48.90	20231205	3935	11.94	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
38	20240924	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	105	2	2.44	437320865	99355	85.06	4305	4440	4305	5590	3015	4305	4401.60	5.80	12037	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3019	3.18	0.33	12	0.15	1388.00	13489.00	9480	20230913	-53.48	3935	20240805	12.07	6890	-35.99	20240102	3935	12.07	20240805	8620	-48.84	20231205	3935	12.07	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
39	20240924	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4385	80	2	1.86	394723090	89664	76.76	4305	4440	4305	5590	3015	4305	4402.25	5.80	11379	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3002	3.16	0.33	12	0.13	1388.00	13489.00	9480	20230913	-53.74	3935	20240805	11.44	6890	-36.36	20240102	3935	11.44	20240805	8620	-49.13	20231205	3935	11.44	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
40	20240924	100120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	120	2	2.79	304156075	69076	59.14	4305	4440	4305	5590	3015	4305	4403.21	5.80	12246	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	3030	3.19	0.33	12	0.10	1388.00	13489.00	9480	20230913	-53.32	3935	20240805	12.45	6890	-35.78	20240102	3935	12.45	20240805	8620	-48.67	20231205	3935	12.45	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
41	20240924	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4330	25	2	0.58	1115255	259	0.22	4305	4330	4305	5590	3015	4305	4306.00	5.80	-37	4398	4351	4323	4276	4248	4337	4262	711	1285	1000	3180	5	1	68469040	2965	3.12	0.32	12	0.00	1388.00	13489.00	9480	20230913	-54.32	3935	20240805	10.04	6890	-37.16	20240102	3935	10.04	20240805	8620	-49.77	20231205	3935	10.04	20240805	2.84	N	001390	1000	711 억	3968521	N	N	642	N	N
42	20240923	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4305	-55	5	-1.26	492262230	113609	69.55	4360	4370	4295	5660	3055	4360	4332.95	5.85	-34963	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2948	3.10	0.32	12	0.17	1388.00	13489.00	9480	20230913	-54.59	3935	20240805	9.40	6890	-37.52	20240102	3935	9.40	20240805	8620	-50.06	20231205	3935	9.40	20240805	2.83	N	001390	1000	711 억	4005774	N	N	642	N	N
43	20240923	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4320	-40	5	-0.92	440796255	101677	62.24	4360	4370	4295	5660	3055	4360	4335.26	5.85	-31153	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2958	3.11	0.32	12	0.15	1388.00	13489.00	9480	20230913	-54.43	3935	20240805	9.78	6890	-37.30	20240102	3935	9.78	20240805	8620	-49.88	20231205	3935	9.78	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
44	20240923	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4335	-25	5	-0.57	348830090	80418	49.23	4360	4370	4295	5660	3055	4360	4337.71	5.85	-28756	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2968	3.12	0.32	12	0.12	1388.00	13489.00	9480	20230913	-54.27	3935	20240805	10.17	6890	-37.08	20240102	3935	10.17	20240805	8620	-49.71	20231205	3935	10.17	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
45	20240923	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4355	-5	5	-0.11	303508285	69976	42.84	4360	4370	4295	5660	3055	4360	4337.32	5.85	-27206	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2982	3.14	0.32	12	0.10	1388.00	13489.00	9480	20230913	-54.06	3935	20240805	10.67	6890	-36.79	20240102	3935	10.67	20240805	8620	-49.48	20231205	3935	10.67	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
46	20240923	120120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4345	-15	5	-0.34	292839200	67523	41.34	4360	4370	4295	5660	3055	4360	4336.88	5.85	-26681	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2975	3.13	0.32	12	0.10	1388.00	13489.00	9480	20230913	-54.17	3935	20240805	10.42	6890	-36.94	20240102	3935	10.42	20240805	8620	-49.59	20231205	3935	10.42	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
47	20240923	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4360	0	3	0.00	220107770	50807	31.10	4360	4370	4295	5660	3055	4360	4332.23	5.85	-18188	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2985	3.14	0.32	12	0.07	1388.00	13489.00	9480	20230913	-54.01	3935	20240805	10.80	6890	-36.72	20240102	3935	10.80	20240805	8620	-49.42	20231205	3935	10.80	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
48	20240923	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4340	-20	5	-0.46	150594680	34865	21.34	4360	4360	4295	5660	3055	4360	4319.37	5.85	-11877	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2972	3.13	0.32	12	0.05	1388.00	13489.00	9480	20230913	-54.22	3935	20240805	10.29	6890	-37.01	20240102	3935	10.29	20240805	8620	-49.65	20231205	3935	10.29	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
49	20240923	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	-10	5	-0.23	8693075	1994	1.22	4360	4360	4335	5660	3055	4360	4359.62	5.85	-854	4450	4405	4315	4270	4180	4427	4292	711	1300	1000	3220	5	1	68469040	2978	3.13	0.32	12	0.00	1388.00	13489.00	9480	20230913	-54.11	3935	20240805	10.55	6890	-36.87	20240102	3935	10.55	20240805	8620	-49.54	20231205	3935	10.55	20240805	2.83	N	001390	1000	711 억	4005774	N	N	2124	N	N
50	20240913	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-35	5	-0.82	306684860	72051	39.31	4340	4340	4220	5530	2985	4260	4256.50	5.83	-9878	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2893	3.04	0.31	12	0.11	1388.00	13489.00	9650	20230911	-56.22	3935	20240805	7.37	6890	-38.68	20240102	3935	7.37	20240805	9480	-55.43	20230913	3935	7.37	20240805	2.90	N	001390	1000	711 억	3993101	N	N	2119	N	N
51	20240913	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4235	-25	5	-0.59	271971615	63878	34.85	4340	4340	4220	5530	2985	4260	4257.67	5.83	-9468	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2900	3.05	0.31	12	0.09	1388.00	13489.00	9650	20230911	-56.11	3935	20240805	7.62	6890	-38.53	20240102	3935	7.62	20240805	9480	-55.33	20230913	3935	7.62	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
52	20240913	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	234717325	55093	30.06	4340	4340	4220	5530	2985	4260	4260.38	5.83	-8607	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2910	3.06	0.32	12	0.08	1388.00	13489.00	9650	20230911	-55.96	3935	20240805	8.01	6890	-38.32	20240102	3935	8.01	20240805	9480	-55.17	20230913	3935	8.01	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
53	20240913	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	224611405	52707	28.75	4340	4340	4220	5530	2985	4260	4261.51	5.83	-8857	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2910	3.06	0.32	12	0.08	1388.00	13489.00	9650	20230911	-55.96	3935	20240805	8.01	6890	-38.32	20240102	3935	8.01	20240805	9480	-55.17	20230913	3935	8.01	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
54	20240913	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-35	5	-0.82	203572805	47745	26.05	4340	4340	4220	5530	2985	4260	4263.75	5.83	-8111	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2893	3.04	0.31	12	0.07	1388.00	13489.00	9650	20230911	-56.22	3935	20240805	7.37	6890	-38.68	20240102	3935	7.37	20240805	9480	-55.43	20230913	3935	7.37	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
55	20240913	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	185538930	43477	23.72	4340	4340	4220	5530	2985	4260	4267.52	5.83	-8431	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2910	3.06	0.32	12	0.06	1388.00	13489.00	9650	20230911	-55.96	3935	20240805	8.01	6890	-38.32	20240102	3935	8.01	20240805	9480	-55.17	20230913	3935	8.01	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
56	20240913	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	0	3	0.00	132927050	31082	16.96	4340	4340	4220	5530	2985	4260	4276.66	5.83	-6489	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2917	3.07	0.32	12	0.05	1388.00	13489.00	9650	20230911	-55.85	3935	20240805	8.26	6890	-38.17	20240102	3935	8.26	20240805	9480	-55.06	20230913	3935	8.26	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
57	20240913	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	20	2	0.47	18285040	4223	2.30	4340	4340	4280	5530	2985	4260	4329.94	5.83	-921	4393	4326	4193	4126	3993	4360	4160	711	1270	1000	3150	5	1	68469040	2930	3.08	0.32	12	0.01	1388.00	13489.00	9650	20230911	-55.65	3935	20240805	8.77	6890	-37.88	20240102	3935	8.77	20240805	9480	-54.85	20230913	3935	8.77	20240805	2.90	N	001390	1000	711 억	3993101	N	N	6161	N	N
58	20240912	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	235	2	5.84	758226630	181141	148.70	4070	4260	4060	5230	2820	4025	4169.87	5.75	116765	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2917	3.07	0.32	12	0.26	1388.00	13489.00	9650	20230911	-55.85	3935	20240805	8.26	6890	-38.17	20240102	3935	8.26	20240805	9480	-55.06	20230913	3935	8.26	20240805	2.92	N	001390	1000	711 억	3939554	N	N	6161	N	N
59	20240912	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	160	2	3.98	454024405	109623	89.99	4070	4185	4060	5230	2820	4025	4141.69	5.75	57609	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2865	3.02	0.31	12	0.16	1388.00	13489.00	9650	20230911	-56.63	3935	20240805	6.35	6890	-39.26	20240102	3935	6.35	20240805	9480	-55.85	20230913	3935	6.35	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
60	20240912	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	135	2	3.35	360858945	87313	71.67	4070	4175	4060	5230	2820	4025	4132.93	5.75	46310	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2848	3.00	0.31	12	0.13	1388.00	13489.00	9650	20230911	-56.89	3935	20240805	5.72	6890	-39.62	20240102	3935	5.72	20240805	9480	-56.12	20230913	3935	5.72	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
61	20240912	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4150	125	2	3.11	299640225	72569	59.57	4070	4175	4060	5230	2820	4025	4129.04	5.75	38837	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2841	2.99	0.31	12	0.11	1388.00	13489.00	9650	20230911	-56.99	3935	20240805	5.46	6890	-39.77	20240102	3935	5.46	20240805	9480	-56.22	20230913	3935	5.46	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
62	20240912	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4145	120	2	2.98	290236040	70301	57.71	4070	4175	4060	5230	2820	4025	4128.48	5.75	38547	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2838	2.99	0.31	12	0.10	1388.00	13489.00	9650	20230911	-57.05	3935	20240805	5.34	6890	-39.84	20240102	3935	5.34	20240805	9480	-56.28	20230913	3935	5.34	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
63	20240912	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4135	110	2	2.73	265039650	64209	52.71	4070	4175	4060	5230	2820	4025	4127.76	5.75	36760	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2831	2.98	0.31	12	0.09	1388.00	13489.00	9650	20230911	-57.15	3935	20240805	5.08	6890	-39.99	20240102	3935	5.08	20240805	9480	-56.38	20230913	3935	5.08	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
64	20240912	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4130	105	2	2.61	228478020	55331	45.42	4070	4175	4060	5230	2820	4025	4129.29	5.75	31350	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2828	2.98	0.31	12	0.08	1388.00	13489.00	9650	20230911	-57.20	3935	20240805	4.96	6890	-40.06	20240102	3935	4.96	20240805	9480	-56.43	20230913	3935	4.96	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
65	20240912	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	60	2	1.49	1670240	410	0.34	4070	4085	4070	5230	2820	4025	4073.76	5.75	-40	4141	4082	4041	3982	3941	4112	4012	711	1205	1000	2970	5	1	68469040	2797	2.94	0.30	12	0.00	1388.00	13489.00	9650	20230911	-57.67	3935	20240805	3.81	6890	-40.71	20240102	3935	3.81	20240805	9480	-56.91	20230913	3935	3.81	20240805	2.92	N	001390	1000	711 억	3939554	N	N	1	N	N
66	20240911	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4025	5	2	0.12	490645810	121091	124.03	4020	4100	4000	5220	2815	4020	4051.88	5.71	30467	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2756	2.90	0.30	12	0.18	1388.00	13489.00	9650	20230911	-58.29	3935	20240805	2.29	6890	-41.58	20240102	3935	2.29	20240805	9650	-58.29	20230911	3935	2.29	20240805	2.95	N	001390	1000	711 억	3909341	N	N	1	N	N
67	20240911	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4020	0	3	0.00	416894670	102718	105.21	4020	4100	4010	5220	2815	4020	4058.63	5.71	29172	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2752	2.90	0.30	12	0.15	1388.00	13489.00	9650	20230911	-58.34	3935	20240805	2.16	6890	-41.65	20240102	3935	2.16	20240805	9650	-58.34	20230911	3935	2.16	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
68	20240911	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	30	2	0.75	315957575	77684	79.57	4020	4100	4020	5220	2815	4020	4067.22	5.71	34814	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2773	2.92	0.30	12	0.11	1388.00	13489.00	9650	20230911	-58.03	3935	20240805	2.92	6890	-41.22	20240102	3935	2.92	20240805	9650	-58.03	20230911	3935	2.92	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
69	20240911	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	55	2	1.37	280019625	68827	70.50	4020	4100	4020	5220	2815	4020	4068.46	5.71	34588	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2790	2.94	0.30	12	0.10	1388.00	13489.00	9650	20230911	-57.77	3935	20240805	3.56	6890	-40.86	20240102	3935	3.56	20240805	9650	-57.77	20230911	3935	3.56	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
70	20240911	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	55	2	1.37	228600970	56173	57.54	4020	4100	4020	5220	2815	4020	4069.59	5.71	26757	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2790	2.94	0.30	12	0.08	1388.00	13489.00	9650	20230911	-57.77	3935	20240805	3.56	6890	-40.86	20240102	3935	3.56	20240805	9650	-57.77	20230911	3935	3.56	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
71	20240911	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	40	2	1.00	143922610	35409	36.27	4020	4090	4020	5220	2815	4020	4064.58	5.71	10781	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2780	2.93	0.30	12	0.05	1388.00	13489.00	9650	20230911	-57.93	3935	20240805	3.18	6890	-41.07	20240102	3935	3.18	20240805	9650	-57.93	20230911	3935	3.18	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
72	20240911	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	45	2	1.12	83150265	20456	20.95	4020	4090	4020	5220	2815	4020	4064.84	5.71	11442	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2783	2.93	0.30	12	0.03	1388.00	13489.00	9650	20230911	-57.88	3935	20240805	3.30	6890	-41.00	20240102	3935	3.30	20240805	9650	-57.88	20230911	3935	3.30	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
73	20240911	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	40	2	1.00	10009840	2490	2.55	4020	4060	4020	5220	2815	4020	4020.02	5.71	76	4176	4097	4056	3977	3936	4077	3957	711	1200	1000	2970	5	1	68469040	2780	2.93	0.30	12	0.00	1388.00	13489.00	9650	20230911	-57.93	3935	20240805	3.18	6890	-41.07	20240102	3935	3.18	20240805	9650	-57.93	20230911	3935	3.18	20240805	2.95	N	001390	1000	711 억	3909341	N	N	0	N	N
74	20240910	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4020	-50	5	-1.23	390075345	96012	97.40	4060	4135	4015	5290	2850	4070	4062.83	5.73	-7080	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2752	2.90	0.30	12	0.14	1388.00	13489.00	9650	20230911	-58.34	3935	20240805	2.16	6890	-41.65	20240102	3935	2.16	20240805	9650	-58.34	20230911	3935	2.16	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
75	20240910	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	-35	5	-0.86	331859780	81533	82.71	4060	4135	4035	5290	2850	4070	4070.25	5.73	-6542	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2763	2.91	0.30	12	0.12	1388.00	13489.00	9650	20230911	-58.19	3935	20240805	2.54	6890	-41.44	20240102	3935	2.54	20240805	9650	-58.19	20230911	3935	2.54	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
76	20240910	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-15	5	-0.37	281659615	69158	70.16	4060	4135	4035	5290	2850	4070	4072.70	5.73	-1439	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2776	2.92	0.30	12	0.10	1388.00	13489.00	9650	20230911	-57.98	3935	20240805	3.05	6890	-41.15	20240102	3935	3.05	20240805	9650	-57.98	20230911	3935	3.05	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
77	20240910	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	0	3	0.00	222968745	54668	55.46	4060	4135	4060	5290	2850	4070	4078.60	5.73	-1018	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2787	2.93	0.30	12	0.08	1388.00	13489.00	9650	20230911	-57.82	3935	20240805	3.43	6890	-40.93	20240102	3935	3.43	20240805	9650	-57.82	20230911	3935	3.43	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
78	20240910	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	15	2	0.37	193519225	47428	48.11	4060	4135	4060	5290	2850	4070	4080.28	5.73	3313	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2797	2.94	0.30	12	0.07	1388.00	13489.00	9650	20230911	-57.67	3935	20240805	3.81	6890	-40.71	20240102	3935	3.81	20240805	9650	-57.67	20230911	3935	3.81	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
79	20240910	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	20	2	0.49	143148370	35069	35.58	4060	4135	4060	5290	2850	4070	4081.91	5.73	8021	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2800	2.95	0.30	12	0.05	1388.00	13489.00	9650	20230911	-57.62	3935	20240805	3.94	6890	-40.64	20240102	3935	3.94	20240805	9650	-57.62	20230911	3935	3.94	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
80	20240910	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	15	2	0.37	92314425	22592	22.92	4060	4135	4060	5290	2850	4070	4086.17	5.73	3855	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2797	2.94	0.30	12	0.03	1388.00	13489.00	9650	20230911	-57.67	3935	20240805	3.81	6890	-40.71	20240102	3935	3.81	20240805	9650	-57.67	20230911	3935	3.81	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
81	20240910	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	25	2	0.61	21054925	5185	5.26	4060	4095	4060	5290	2850	4070	4060.71	5.73	1338	4193	4131	4048	3986	3903	4162	4017	711	1220	1000	3010	5	1	68469040	2804	2.95	0.30	12	0.01	1388.00	13489.00	9650	20230911	-57.56	3935	20240805	4.07	6890	-40.57	20240102	3935	4.07	20240805	9650	-57.56	20230911	3935	4.07	20240805	2.96	N	001390	1000	711 억	3920290	N	N	0	N	N
82	20240909	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	20	2	0.49	381817230	94933	50.10	3980	4110	3965	5260	2835	4050	4021.85	5.70	18821	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2787	2.93	0.30	12	0.14	1388.00	13489.00	9650	20230911	-57.82	3935	20240805	3.43	6890	-40.93	20240102	3935	3.43	20240805	9650	-57.82	20230911	3935	3.43	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
83	20240909	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	30	2	0.74	369858920	91994	48.55	3980	4110	3965	5260	2835	4050	4020.47	5.70	18621	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2794	2.94	0.30	12	0.13	1388.00	13489.00	9650	20230911	-57.72	3935	20240805	3.68	6890	-40.78	20240102	3935	3.68	20240805	9650	-57.72	20230911	3935	3.68	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
84	20240909	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	55	2	1.36	362795930	90267	47.64	3980	4110	3965	5260	2835	4050	4019.14	5.70	18506	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2811	2.96	0.30	12	0.13	1388.00	13489.00	9650	20230911	-57.46	3935	20240805	4.32	6890	-40.42	20240102	3935	4.32	20240805	9650	-57.46	20230911	3935	4.32	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
85	20240909	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	10	2	0.25	339764190	84621	44.66	3980	4080	3965	5260	2835	4050	4015.13	5.70	15927	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2780	2.93	0.30	12	0.12	1388.00	13489.00	9650	20230911	-57.93	3935	20240805	3.18	6890	-41.07	20240102	3935	3.18	20240805	9650	-57.93	20230911	3935	3.18	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
86	20240909	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	25	2	0.62	315246340	78596	41.48	3980	4075	3965	5260	2835	4050	4010.97	5.70	13678	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2790	2.94	0.30	12	0.11	1388.00	13489.00	9650	20230911	-57.77	3935	20240805	3.56	6890	-40.86	20240102	3935	3.56	20240805	9650	-57.77	20230911	3935	3.56	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
87	20240909	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	-15	5	-0.37	232574225	58114	30.67	3980	4045	3965	5260	2835	4050	4002.03	5.70	3932	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2763	2.91	0.30	12	0.08	1388.00	13489.00	9650	20230911	-58.19	3935	20240805	2.54	6890	-41.44	20240102	3935	2.54	20240805	9650	-58.19	20230911	3935	2.54	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
88	20240909	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	-45	5	-1.11	183579935	45892	24.22	3980	4045	3965	5260	2835	4050	4000.26	5.70	3151	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2742	2.89	0.30	12	0.07	1388.00	13489.00	9650	20230911	-58.50	3935	20240805	1.78	6890	-41.87	20240102	3935	1.78	20240805	9650	-58.50	20230911	3935	1.78	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
89	20240909	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4020	-30	5	-0.74	16838580	4227	2.23	3980	4020	3980	5260	2835	4050	3983.58	5.70	-476	4273	4161	4103	3991	3933	4132	3962	711	1210	1000	2990	5	1	68469040	2752	2.90	0.30	12	0.01	1388.00	13489.00	9650	20230911	-58.34	3935	20240805	2.16	6890	-41.65	20240102	3935	2.16	20240805	9650	-58.34	20230911	3935	2.16	20240805	3.01	N	001390	1000	711 억	3902506	N	N	0	N	N
90	20240906	160115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	-155	5	-3.69	765859505	187356	110.13	4160	4215	4045	5460	2945	4205	4087.74	5.77	-52674	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2773	2.92	0.30	12	0.27	1388.00	13489.00	9650	20230911	-58.03	3935	20240805	2.92	6890	-41.22	20240102	3935	2.92	20240805	9650	-58.03	20230911	3935	2.92	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
91	20240906	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	-120	5	-2.85	699507005	171008	100.52	4160	4215	4045	5460	2945	4205	4090.49	5.77	-49493	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2797	2.94	0.30	12	0.25	1388.00	13489.00	9650	20230911	-57.67	3935	20240805	3.81	6890	-40.71	20240102	3935	3.81	20240805	9650	-57.67	20230911	3935	3.81	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
92	20240906	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-115	5	-2.73	537221760	131141	77.08	4160	4215	4045	5460	2945	4205	4096.52	5.77	-44831	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2800	2.95	0.30	12	0.19	1388.00	13489.00	9650	20230911	-57.62	3935	20240805	3.94	6890	-40.64	20240102	3935	3.94	20240805	9650	-57.62	20230911	3935	3.94	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
93	20240906	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-115	5	-2.73	429993270	104921	61.67	4160	4215	4045	5460	2945	4205	4098.26	5.77	-34338	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2800	2.95	0.30	12	0.15	1388.00	13489.00	9650	20230911	-57.62	3935	20240805	3.94	6890	-40.64	20240102	3935	3.94	20240805	9650	-57.62	20230911	3935	3.94	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
94	20240906	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-115	5	-2.73	353374995	86129	50.63	4160	4215	4045	5460	2945	4205	4102.86	5.77	-32040	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2800	2.95	0.30	12	0.13	1388.00	13489.00	9650	20230911	-57.62	3935	20240805	3.94	6890	-40.64	20240102	3935	3.94	20240805	9650	-57.62	20230911	3935	3.94	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
95	20240906	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	-120	5	-2.85	305451160	74408	43.74	4160	4215	4045	5460	2945	4205	4105.08	5.77	-26924	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2797	2.94	0.30	12	0.11	1388.00	13489.00	9650	20230911	-57.67	3935	20240805	3.81	6890	-40.71	20240102	3935	3.81	20240805	9650	-57.67	20230911	3935	3.81	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
96	20240906	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	-105	5	-2.50	205886580	49962	29.37	4160	4215	4065	5460	2945	4205	4120.86	5.77	-19704	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2807	2.95	0.30	12	0.07	1388.00	13489.00	9650	20230911	-57.51	3935	20240805	4.19	6890	-40.49	20240102	3935	4.19	20240805	9650	-57.51	20230911	3935	4.19	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
97	20240906	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-10	5	-0.24	20303015	4877	2.87	4160	4195	4160	5460	2945	4205	4163.01	5.77	944	4451	4327	4261	4137	4071	4390	4200	711	1255	1000	3110	5	1	68469040	2872	3.02	0.31	12	0.01	1388.00	13489.00	9650	20230911	-56.53	3935	20240805	6.61	6890	-39.11	20240102	3935	6.61	20240805	9650	-56.53	20230911	3935	6.61	20240805	2.98	N	001390	1000	711 억	3949245	N	N	0	N	N
98	20240905	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	20	2	0.48	719166405	169065	67.49	4200	4385	4195	5440	2930	4185	4253.87	5.73	27264	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2879	3.03	0.31	12	0.25	1388.00	13489.00	9650	20230911	-56.42	3935	20240805	6.86	6890	-38.97	20240102	3935	6.86	20240805	9650	-56.42	20230911	3935	6.86	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
99	20240905	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	15	2	0.36	684517125	160823	64.20	4200	4385	4195	5440	2930	4185	4256.34	5.73	25656	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2876	3.03	0.31	12	0.23	1388.00	13489.00	9650	20230911	-56.48	3935	20240805	6.73	6890	-39.04	20240102	3935	6.73	20240805	9650	-56.48	20230911	3935	6.73	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
100	20240905	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	30	2	0.72	550416355	129013	51.50	4200	4385	4200	5440	2930	4185	4266.36	5.73	7708	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2886	3.04	0.31	12	0.19	1388.00	13489.00	9650	20230911	-56.32	3935	20240805	7.12	6890	-38.82	20240102	3935	7.12	20240805	9650	-56.32	20230911	3935	7.12	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
101	20240905	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	40	2	0.96	446072805	104225	41.60	4200	4385	4200	5440	2930	4185	4279.90	5.73	21491	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2893	3.04	0.31	12	0.15	1388.00	13489.00	9650	20230911	-56.22	3935	20240805	7.37	6890	-38.68	20240102	3935	7.37	20240805	9650	-56.22	20230911	3935	7.37	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
102	20240905	120115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	40	2	0.96	353267785	82234	32.83	4200	4385	4200	5440	2930	4185	4295.88	5.73	32088	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2893	3.04	0.31	12	0.12	1388.00	13489.00	9650	20230911	-56.22	3935	20240805	7.37	6890	-38.68	20240102	3935	7.37	20240805	9650	-56.22	20230911	3935	7.37	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
103	20240905	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4255	70	2	1.67	311679120	72406	28.90	4200	4385	4200	5440	2930	4185	4304.60	5.73	34127	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2913	3.07	0.32	12	0.11	1388.00	13489.00	9650	20230911	-55.91	3935	20240805	8.13	6890	-38.24	20240102	3935	8.13	20240805	9650	-55.91	20230911	3935	8.13	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
104	20240905	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4325	140	2	3.35	255669710	59363	23.70	4200	4385	4200	5440	2930	4185	4306.89	5.73	33964	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2961	3.12	0.32	12	0.09	1388.00	13489.00	9650	20230911	-55.18	3935	20240805	9.91	6890	-37.23	20240102	3935	9.91	20240805	9650	-55.18	20230911	3935	9.91	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
105	20240905	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4210	25	2	0.60	1852535	441	0.18	4200	4210	4200	5440	2930	4185	4200.76	5.73	51	4435	4310	4240	4115	4045	4275	4080	711	1255	1000	3090	5	1	68469040	2883	3.03	0.31	12	0.00	1388.00	13489.00	9650	20230911	-56.37	3935	20240805	6.99	6890	-38.90	20240102	3935	6.99	20240805	9650	-56.37	20230911	3935	6.99	20240805	2.99	N	001390	1000	711 억	3925806	N	N	2	N	N
106	20240904	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	-210	5	-4.78	1047925340	249067	246.73	4365	4365	4170	5710	3080	4395	4207.38	5.96	-153882	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2865	3.02	0.31	12	0.36	1388.00	13489.00	9650	20230911	-56.63	3935	20240805	6.35	6890	-39.26	20240102	3935	6.35	20240805	9650	-56.63	20230911	3935	6.35	20240805	3.02	N	001390	1000	711 억	4080202	N	N	2	N	N
107	20240904	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	-195	5	-4.44	1000255240	237686	235.46	4365	4365	4170	5710	3080	4395	4208.27	5.96	-145288	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2876	3.03	0.31	12	0.35	1388.00	13489.00	9650	20230911	-56.48	3935	20240805	6.73	6890	-39.04	20240102	3935	6.73	20240805	9650	-56.48	20230911	3935	6.73	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
108	20240904	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	-210	5	-4.78	814682645	193289	191.48	4365	4365	4180	5710	3080	4395	4214.80	5.96	-116911	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2865	3.02	0.31	12	0.28	1388.00	13489.00	9650	20230911	-56.63	3935	20240805	6.35	6890	-39.26	20240102	3935	6.35	20240805	9650	-56.63	20230911	3935	6.35	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
109	20240904	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	-195	5	-4.44	779713800	184949	183.22	4365	4365	4180	5710	3080	4395	4215.78	5.96	-111455	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2876	3.03	0.31	12	0.27	1388.00	13489.00	9650	20230911	-56.48	3935	20240805	6.73	6890	-39.04	20240102	3935	6.73	20240805	9650	-56.48	20230911	3935	6.73	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
110	20240904	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4200	-195	5	-4.44	643019925	152329	150.90	4365	4365	4180	5710	3080	4395	4221.20	5.96	-91296	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2876	3.03	0.31	12	0.22	1388.00	13489.00	9650	20230911	-56.48	3935	20240805	6.73	6890	-39.04	20240102	3935	6.73	20240805	9650	-56.48	20230911	3935	6.73	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
111	20240904	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-165	5	-3.75	575743095	136344	135.07	4365	4365	4180	5710	3080	4395	4222.66	5.96	-79873	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2896	3.05	0.31	12	0.20	1388.00	13489.00	9650	20230911	-56.17	3935	20240805	7.50	6890	-38.61	20240102	3935	7.50	20240805	9650	-56.17	20230911	3935	7.50	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
112	20240904	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	-190	5	-4.32	476995850	112917	111.86	4365	4365	4180	5710	3080	4395	4224.23	5.96	-65082	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2879	3.03	0.31	12	0.16	1388.00	13489.00	9650	20230911	-56.42	3935	20240805	6.86	6890	-38.97	20240102	3935	6.86	20240805	9650	-56.42	20230911	3935	6.86	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
113	20240904	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4300	-95	5	-2.16	10833295	2505	2.48	4365	4365	4300	5710	3080	4395	4323.24	5.96	-1765	4451	4422	4376	4347	4301	4437	4362	711	1315	1000	3250	5	1	68469040	2944	3.10	0.32	12	0.00	1388.00	13489.00	9650	20230911	-55.44	3935	20240805	9.28	6890	-37.59	20240102	3935	9.28	20240805	9650	-55.44	20230911	3935	9.28	20240805	3.02	N	001390	1000	711 억	4080202	N	N	101	N	N
114	20240903	160115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4395	45	2	1.03	428401675	97936	51.43	4340	4405	4330	5650	3045	4350	4374.30	5.96	10359	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	3009	3.17	0.33	12	0.14	1388.00	13489.00	10560	20230828	-58.38	3935	20240805	11.69	6890	-36.21	20240102	3935	11.69	20240805	9650	-54.46	20230911	3935	11.69	20240805	3.02	N	001390	1000	711 억	4082151	N	N	101	N	N
115	20240903	150115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4370	20	2	0.46	373440980	85422	44.85	4340	4405	4330	5650	3045	4350	4371.72	5.96	4632	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2992	3.15	0.32	12	0.12	1388.00	13489.00	10560	20230828	-58.62	3935	20240805	11.05	6890	-36.57	20240102	3935	11.05	20240805	9650	-54.72	20230911	3935	11.05	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
116	20240903	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4375	25	2	0.57	352998455	80742	42.40	4340	4405	4330	5650	3045	4350	4371.93	5.96	4110	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2996	3.15	0.32	12	0.12	1388.00	13489.00	10560	20230828	-58.57	3935	20240805	11.18	6890	-36.50	20240102	3935	11.18	20240805	9650	-54.66	20230911	3935	11.18	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
117	20240903	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4370	20	2	0.46	264259425	60410	31.72	4340	4405	4330	5650	3045	4350	4374.43	5.96	4813	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2992	3.15	0.32	12	0.09	1388.00	13489.00	10560	20230828	-58.62	3935	20240805	11.05	6890	-36.57	20240102	3935	11.05	20240805	9650	-54.72	20230911	3935	11.05	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
118	20240903	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4370	20	2	0.46	230695440	52752	27.70	4340	4405	4330	5650	3045	4350	4373.21	5.96	4977	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2992	3.15	0.32	12	0.08	1388.00	13489.00	10560	20230828	-58.62	3935	20240805	11.05	6890	-36.57	20240102	3935	11.05	20240805	9650	-54.72	20230911	3935	11.05	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
119	20240903	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4385	35	2	0.80	197441625	45164	23.72	4340	4405	4330	5650	3045	4350	4371.66	5.96	4227	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	3002	3.16	0.33	12	0.07	1388.00	13489.00	10560	20230828	-58.48	3935	20240805	11.44	6890	-36.36	20240102	3935	11.44	20240805	9650	-54.56	20230911	3935	11.44	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
120	20240903	100115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4375	25	2	0.57	131300625	30048	15.78	4340	4405	4330	5650	3045	4350	4369.70	5.96	4365	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2996	3.15	0.32	12	0.04	1388.00	13489.00	10560	20230828	-58.57	3935	20240805	11.18	6890	-36.50	20240102	3935	11.18	20240805	9650	-54.66	20230911	3935	11.18	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
121	20240903	090115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4360	10	2	0.23	10304480	2374	1.25	4340	4360	4340	5650	3045	4350	4340.56	5.96	660	4500	4425	4330	4255	4160	4462	4292	711	1300	1000	3210	5	1	68469040	2985	3.14	0.32	12	0.00	1388.00	13489.00	10560	20230828	-58.71	3935	20240805	10.80	6890	-36.72	20240102	3935	10.80	20240805	9650	-54.82	20230911	3935	10.80	20240805	3.02	N	001390	1000	711 억	4082151	N	N	45	N	N
122	20240902	160115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	115	2	2.72	822706975	189708	205.93	4235	4405	4235	5500	2965	4235	4336.69	5.94	8432	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2978	3.13	0.32	12	0.28	1388.00	13489.00	10560	20230828	-58.81	3935	20240805	10.55	6890	-36.87	20240102	3935	10.55	20240805	9650	-54.92	20230911	3935	10.55	20240805	3.03	N	001390	1000	711 억	4070450	N	N	45	N	N
123	20240902	150115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4355	120	2	2.83	743455335	171547	186.22	4235	4405	4235	5500	2965	4235	4333.83	5.94	12946	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2982	3.14	0.32	12	0.25	1388.00	13489.00	10560	20230828	-58.76	3935	20240805	10.67	6890	-36.79	20240102	3935	10.67	20240805	9650	-54.87	20230911	3935	10.67	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
124	20240902	140115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4360	125	2	2.95	679612890	156863	170.28	4235	4405	4235	5500	2965	4235	4332.53	5.94	12151	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2985	3.14	0.32	12	0.23	1388.00	13489.00	10560	20230828	-58.71	3935	20240805	10.80	6890	-36.72	20240102	3935	10.80	20240805	9650	-54.82	20230911	3935	10.80	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
125	20240902	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4390	155	2	3.66	591172760	136712	148.40	4235	4405	4235	5500	2965	4235	4324.22	5.94	14200	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	3006	3.16	0.33	12	0.20	1388.00	13489.00	10560	20230828	-58.43	3935	20240805	11.56	6890	-36.28	20240102	3935	11.56	20240805	9650	-54.51	20230911	3935	11.56	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
126	20240902	120115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4320	85	2	2.01	439771620	102085	110.82	4235	4380	4235	5500	2965	4235	4307.90	5.94	6302	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2958	3.11	0.32	12	0.15	1388.00	13489.00	10560	20230828	-59.09	3935	20240805	9.78	6890	-37.30	20240102	3935	9.78	20240805	9650	-55.23	20230911	3935	9.78	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
127	20240902	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4340	105	2	2.48	383987770	89196	96.82	4235	4380	4235	5500	2965	4235	4304.99	5.94	14820	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2972	3.13	0.32	12	0.13	1388.00	13489.00	10560	20230828	-58.90	3935	20240805	10.29	6890	-37.01	20240102	3935	10.29	20240805	9650	-55.03	20230911	3935	10.29	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
128	20240902	100115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	45	2	1.06	158085560	37034	40.20	4235	4320	4235	5500	2965	4235	4268.66	5.94	14958	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2930	3.08	0.32	12	0.05	1388.00	13489.00	10560	20230828	-59.47	3935	20240805	8.77	6890	-37.88	20240102	3935	8.77	20240805	9650	-55.65	20230911	3935	8.77	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N
129	20240902	090114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4270	35	2	0.83	4616240	1090	1.18	4235	4270	4235	5500	2965	4235	4235.08	5.94	4	4285	4260	4235	4210	4185	4272	4222	711	1265	1000	3130	5	1	68469040	2924	3.08	0.32	12	0.00	1388.00	13489.00	10560	20230828	-59.56	3935	20240805	8.51	6890	-38.03	20240102	3935	8.51	20240805	9650	-55.75	20230911	3935	8.51	20240805	3.03	N	001390	1000	711 억	4070450	N	N	66	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History