KissMeData/004250/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

53 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	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	462570840	91780	610.93	5050	5080	5010	6480	3490	4985	5040.00	1.09	16047	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1847	7.90	0.57	12	0.25	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
3	20240930	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	75	2	1.50	397862260	78943	525.48	5050	5080	5010	6480	3490	4985	5039.87	1.09	13696	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1858	7.94	0.57	12	0.21	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
4	20240930	140157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	35	2	0.70	315988550	62713	417.45	5050	5080	5010	6480	3490	4985	5038.65	1.09	9647	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1843	7.88	0.57	12	0.17	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
5	20240930	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	75	2	1.50	281997520	55955	372.46	5050	5080	5010	6480	3490	4985	5039.72	1.09	9316	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1858	7.94	0.57	12	0.15	637.00	8820.00	6230	20231222	-18.78	3510	20240806	44.16	5830	-13.21	20240110	3510	44.16	20240806	6230	-18.78	20231222	3510	44.16	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
6	20240930	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	186177630	36997	246.27	5050	5060	5010	6480	3490	4985	5032.24	1.09	-554	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1847	7.90	0.57	12	0.10	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
7	20240930	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	55	2	1.10	131218020	26058	173.45	5050	5060	5010	6480	3490	4985	5035.61	1.09	-528	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1851	7.91	0.57	12	0.07	637.00	8820.00	6230	20231222	-19.10	3510	20240806	43.59	5830	-13.55	20240110	3510	43.59	20240806	6230	-19.10	20231222	3510	43.59	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
8	20240930	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	84865960	16858	112.21	5050	5060	5010	6480	3490	4985	5034.17	1.09	-3228	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1847	7.90	0.57	12	0.05	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
9	20240930	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	36363320	7206	47.97	5050	5060	5030	6480	3490	4985	5046.26	1.09	-3789	5068	5026	4998	4956	4928	5047	4977	184	1495	500	3680	10	1	36720000	1847	7.90	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.26	3510	20240806	43.30	5830	-13.72	20240110	3510	43.30	20240806	6230	-19.26	20231222	3510	43.30	20240806	1.49	N	004250	500	183 억	401733	N	N	17	N	N
10	20240927	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-5	5	-0.10	74946965	15020	98.47	4970	5040	4970	6480	3495	4990	4989.81	1.10	-2320	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	5	1	36720000	1830	7.83	0.57	12	0.04	637.00	8820.00	6230	20231222	-19.98	3510	20240806	42.02	5830	-14.49	20240110	3510	42.02	20240806	6230	-19.98	20231222	3510	42.02	20240806	1.49	N	004250	500	183 억	403875	N	N	17	N	N
11	20240927	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	0	3	0.00	70656155	14159	92.82	4970	5040	4970	6480	3495	4990	4990.19	1.10	-1736	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	5	1	36720000	1832	7.83	0.57	12	0.04	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
12	20240927	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	5	2	0.10	58144895	11647	76.35	4970	5040	4970	6480	3495	4990	4992.26	1.10	-1056	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	5	1	36720000	1834	7.84	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
13	20240927	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	5	2	0.10	56338985	11285	73.98	4970	5040	4970	6480	3495	4990	4992.38	1.10	-802	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	5	1	36720000	1834	7.84	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
14	20240927	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	10	2	0.20	49697750	9955	65.26	4970	5040	4970	6480	3495	4990	4992.24	1.10	-361	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	10	1	36720000	1836	7.85	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
15	20240927	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	10	2	0.20	38253660	7664	50.24	4970	5040	4970	6480	3495	4990	4991.34	1.10	-343	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	10	1	36720000	1836	7.85	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
16	20240927	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	10	2	0.20	31131940	6235	40.87	4970	5040	4970	6480	3495	4990	4993.09	1.10	548	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	10	1	36720000	1836	7.85	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
17	20240927	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	0	3	0.00	1426945	287	1.88	4970	4990	4970	6480	3495	4990	4971.93	1.10	-46	5026	5007	4981	4962	4936	5017	4972	184	1490	500	3690	5	1	36720000	1832	7.83	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.49	N	004250	500	183 억	403875	N	N	19	N	N
18	20240926	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	25	2	0.50	70711215	14194	34.45	4985	5000	4955	6450	3480	4965	4981.71	1.11	-2857	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1832	7.83	0.57	12	0.04	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.49	N	004250	500	183 억	406796	N	N	19	N	N
19	20240926	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	30	2	0.60	62971520	12643	30.68	4985	5000	4955	6450	3480	4965	4980.74	1.11	-3082	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1834	7.84	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
20	20240926	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	15	2	0.30	54581795	10959	26.60	4985	5000	4955	6450	3480	4965	4980.55	1.11	-2572	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1829	7.82	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.06	3510	20240806	41.88	5830	-14.58	20240110	3510	41.88	20240806	6230	-20.06	20231222	3510	41.88	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
21	20240926	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	30	2	0.60	51287445	10298	24.99	4985	5000	4955	6450	3480	4965	4980.33	1.11	-2263	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1834	7.84	0.57	12	0.03	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
22	20240926	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	30	2	0.60	32601835	6547	15.89	4985	5000	4955	6450	3480	4965	4979.66	1.11	-1428	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1834	7.84	0.57	12	0.02	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
23	20240926	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	35	2	0.70	25586305	5141	12.48	4985	5000	4955	6450	3480	4965	4976.91	1.11	-1386	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	10	1	36720000	1836	7.85	0.57	12	0.01	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
24	20240926	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	15	2	0.30	18423180	3704	8.99	4985	4990	4955	6450	3480	4965	4973.86	1.11	-1359	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1829	7.82	0.56	12	0.01	637.00	8820.00	6230	20231222	-20.06	3510	20240806	41.88	5830	-14.58	20240110	3510	41.88	20240806	6230	-20.06	20231222	3510	41.88	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
25	20240926	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	20	2	0.40	348950	70	0.17	4985	4985	4985	6450	3480	4965	4985.00	1.11	-7	5065	5015	4990	4940	4915	5002	4927	184	1485	500	3670	5	1	36720000	1830	7.83	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.98	3510	20240806	42.02	5830	-14.49	20240110	3510	42.02	20240806	6230	-19.98	20231222	3510	42.02	20240806	1.49	N	004250	500	183 억	406796	N	N	20	N	N
26	20240925	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	-35	5	-0.70	204710830	41045	29.64	4995	5040	4965	6500	3500	5000	4987.47	1.10	2854	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	5	1	36720000	1823	7.79	0.56	12	0.11	637.00	8820.00	6230	20231222	-20.30	3510	20240806	41.45	5830	-14.84	20240110	3510	41.45	20240806	6230	-20.30	20231222	3510	41.45	20240806	1.53	N	004250	500	183 억	404342	N	N	20	N	N
27	20240925	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-15	5	-0.30	166932330	33438	24.15	4995	5040	4965	6500	3500	5000	4992.29	1.10	3094	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	5	1	36720000	1830	7.83	0.57	12	0.09	637.00	8820.00	6230	20231222	-19.98	3510	20240806	42.02	5830	-14.49	20240110	3510	42.02	20240806	6230	-19.98	20231222	3510	42.02	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
28	20240925	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	0	3	0.00	159872355	32024	23.12	4995	5040	4965	6500	3500	5000	4992.27	1.10	3427	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	10	1	36720000	1836	7.85	0.57	12	0.09	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
29	20240925	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	20	2	0.40	144612130	28970	20.92	4995	5040	4965	6500	3500	5000	4991.79	1.10	3548	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	10	1	36720000	1843	7.88	0.57	12	0.08	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
30	20240925	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	20	2	0.40	136205865	27290	19.71	4995	5040	4965	6500	3500	5000	4991.05	1.10	3587	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	10	1	36720000	1843	7.88	0.57	12	0.07	637.00	8820.00	6230	20231222	-19.42	3510	20240806	43.02	5830	-13.89	20240110	3510	43.02	20240806	6230	-19.42	20231222	3510	43.02	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
31	20240925	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	10	2	0.20	122744090	24605	17.77	4995	5040	4965	6500	3500	5000	4988.58	1.10	3981	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	6230	20231222	-19.58	3510	20240806	42.74	5830	-14.07	20240110	3510	42.74	20240806	6230	-19.58	20231222	3510	42.74	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
32	20240925	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	-10	5	-0.20	98444280	19735	14.25	4995	5040	4965	6500	3500	5000	4988.31	1.10	2519	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	5	1	36720000	1832	7.83	0.57	12	0.05	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
33	20240925	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	-10	5	-0.20	724080	145	0.10	4995	4995	4990	6500	3500	5000	4993.66	1.10	-15	5186	5092	4996	4902	4806	5140	4950	184	1500	500	3700	5	1	36720000	1832	7.83	0.57	12	0.00	637.00	8820.00	6230	20231222	-19.90	3510	20240806	42.17	5830	-14.41	20240110	3510	42.17	20240806	6230	-19.90	20231222	3510	42.17	20240806	1.53	N	004250	500	183 억	404342	N	N	6	N	N
34	20240924	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	145	2	2.99	686065300	137791	102.14	4930	5090	4900	6310	3400	4855	4978.78	1.07	13116	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	10	1	36720000	1836	7.85	0.57	12	0.38	637.00	8820.00	6230	20231222	-19.74	3510	20240806	42.45	5830	-14.24	20240110	3510	42.45	20240806	6230	-19.74	20231222	3510	42.45	20240806	1.52	N	004250	500	183 억	391847	N	N	6	N	N
35	20240924	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	130	2	2.68	589091475	118381	87.75	4930	5090	4900	6310	3400	4855	4976.23	1.07	1551	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1830	7.83	0.57	12	0.32	637.00	8820.00	6230	20231222	-19.98	3510	20240806	42.02	5830	-14.49	20240110	3510	42.02	20240806	6230	-19.98	20231222	3510	42.02	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
36	20240924	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	120	2	2.47	502818645	101074	74.92	4930	5090	4900	6310	3400	4855	4974.76	1.07	-8485	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1827	7.81	0.56	12	0.28	637.00	8820.00	6230	20231222	-20.14	3510	20240806	41.74	5830	-14.67	20240110	3510	41.74	20240806	6230	-20.14	20231222	3510	41.74	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
37	20240924	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	115	2	2.37	484598185	97403	72.20	4930	5090	4900	6310	3400	4855	4975.19	1.07	-8428	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1825	7.80	0.56	12	0.27	637.00	8820.00	6230	20231222	-20.22	3510	20240806	41.60	5830	-14.75	20240110	3510	41.60	20240806	6230	-20.22	20231222	3510	41.60	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
38	20240924	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	105	2	2.16	436225685	87626	64.95	4930	5090	4900	6310	3400	4855	4978.27	1.07	-8641	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1821	7.79	0.56	12	0.24	637.00	8820.00	6230	20231222	-20.39	3510	20240806	41.31	5830	-14.92	20240110	3510	41.31	20240806	6230	-20.39	20231222	3510	41.31	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
39	20240924	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	100	2	2.06	413081940	82964	61.50	4930	5090	4900	6310	3400	4855	4979.05	1.07	-8154	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1819	7.78	0.56	12	0.23	637.00	8820.00	6230	20231222	-20.47	3510	20240806	41.17	5830	-15.01	20240110	3510	41.17	20240806	6230	-20.47	20231222	3510	41.17	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
40	20240924	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	140	2	2.88	386694645	77649	57.56	4930	5090	4900	6310	3400	4855	4980.03	1.07	-4634	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1834	7.84	0.57	12	0.21	637.00	8820.00	6230	20231222	-19.82	3510	20240806	42.31	5830	-14.32	20240110	3510	42.31	20240806	6230	-19.82	20231222	3510	42.31	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
41	20240924	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	85	2	1.75	52172930	10584	7.85	4930	4950	4900	6310	3400	4855	4929.42	1.07	851	5175	5015	4750	4590	4325	5095	4670	184	1455	500	3590	5	1	36720000	1814	7.76	0.56	12	0.03	637.00	8820.00	6230	20231222	-20.71	3510	20240806	40.74	5830	-15.27	20240110	3510	40.74	20240806	6230	-20.71	20231222	3510	40.74	20240806	1.52	N	004250	500	183 억	391847	N	N	0	N	N
42	20240923	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4855	330	2	7.29	618205240	130786	1083.11	4515	4910	4485	5880	3170	4525	4724.47	1.03	14887	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1783	7.62	0.55	12	0.36	637.00	8820.00	6230	20231222	-22.07	3510	20240806	38.32	5830	-16.72	20240110	3510	38.32	20240806	6230	-22.07	20231222	3510	38.32	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
43	20240923	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	46957785	10430	86.38	4515	4530	4485	5880	3170	4525	4502.18	1.03	-276	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1660	7.10	0.51	12	0.03	637.00	8820.00	6230	20231222	-27.45	3510	20240806	28.77	5830	-22.47	20240110	3510	28.77	20240806	6230	-27.45	20231222	3510	28.77	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
44	20240923	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-15	5	-0.33	20170480	4473	37.04	4515	4530	4485	5880	3170	4525	4509.39	1.03	-496	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1656	7.08	0.51	12	0.01	637.00	8820.00	6230	20231222	-27.61	3510	20240806	28.49	5830	-22.64	20240110	3510	28.49	20240806	6230	-27.61	20231222	3510	28.49	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
45	20240923	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	18568030	4117	34.10	4515	4530	4485	5880	3170	4525	4510.09	1.03	-441	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1660	7.10	0.51	12	0.01	637.00	8820.00	6230	20231222	-27.45	3510	20240806	28.77	5830	-22.47	20240110	3510	28.77	20240806	6230	-27.45	20231222	3510	28.77	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
46	20240923	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	14427470	3197	26.48	4515	4530	4500	5880	3170	4525	4512.82	1.03	-437	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1660	7.10	0.51	12	0.01	637.00	8820.00	6230	20231222	-27.45	3510	20240806	28.77	5830	-22.47	20240110	3510	28.77	20240806	6230	-27.45	20231222	3510	28.77	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
47	20240923	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-15	5	-0.33	8152650	1805	14.95	4515	4530	4500	5880	3170	4525	4516.70	1.03	-351	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1656	7.08	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.61	3510	20240806	28.49	5830	-22.64	20240110	3510	28.49	20240806	6230	-27.61	20231222	3510	28.49	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
48	20240923	100154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	5555065	1230	10.19	4515	4530	4500	5880	3170	4525	4516.31	1.03	-293	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1660	7.10	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.45	3510	20240806	28.77	5830	-22.47	20240110	3510	28.77	20240806	6230	-27.45	20231222	3510	28.77	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
49	20240923	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	-5	5	-0.11	1210115	268	2.22	4515	4520	4500	5880	3170	4525	4515.35	1.03	-24	4645	4585	4555	4495	4465	4570	4480	184	1355	500	3340	5	1	36720000	1660	7.10	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.45	3510	20240806	28.77	5830	-22.47	20240110	3510	28.77	20240806	6230	-27.45	20231222	3510	28.77	20240806	1.54	N	004250	500	183 억	379443	N	N	8	N	N
50	20240913	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4475	55	2	1.24	54839610	12319	115.65	4400	4490	4400	5740	3095	4420	4451.63	1.02	437	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1643	7.03	0.51	12	0.03	637.00	8820.00	6230	20231222	-28.17	3510	20240806	27.49	5830	-23.24	20240110	3510	27.49	20240806	6230	-28.17	20231222	3510	27.49	20240806	1.54	N	004250	500	183 억	374360	N	N	3	N	N
51	20240913	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4480	60	2	1.36	49337980	11087	104.08	4400	4490	4400	5740	3095	4420	4450.07	1.02	325	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1645	7.03	0.51	12	0.03	637.00	8820.00	6230	20231222	-28.09	3510	20240806	27.64	5830	-23.16	20240110	3510	27.64	20240806	6230	-28.09	20231222	3510	27.64	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
52	20240913	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	30	2	0.68	33614430	7564	71.01	4400	4490	4400	5740	3095	4420	4444.00	1.02	-1210	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1634	6.99	0.50	12	0.02	637.00	8820.00	6230	20231222	-28.57	3510	20240806	26.78	5830	-23.67	20240110	3510	26.78	20240806	6230	-28.57	20231222	3510	26.78	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
53	20240913	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	30	2	0.68	30633105	6894	64.72	4400	4490	4400	5740	3095	4420	4443.44	1.02	-1165	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1634	6.99	0.50	12	0.02	637.00	8820.00	6230	20231222	-28.57	3510	20240806	26.78	5830	-23.67	20240110	3510	26.78	20240806	6230	-28.57	20231222	3510	26.78	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
54	20240913	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	30	2	0.68	27508130	6190	58.11	4400	4490	4400	5740	3095	4420	4443.96	1.02	-1140	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1634	6.99	0.50	12	0.02	637.00	8820.00	6230	20231222	-28.57	3510	20240806	26.78	5830	-23.67	20240110	3510	26.78	20240806	6230	-28.57	20231222	3510	26.78	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
55	20240913	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4485	65	2	1.47	22525675	5073	47.62	4400	4490	4400	5740	3095	4420	4440.31	1.02	-38	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1647	7.04	0.51	12	0.01	637.00	8820.00	6230	20231222	-28.01	3510	20240806	27.78	5830	-23.07	20240110	3510	27.78	20240806	6230	-28.01	20231222	3510	27.78	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
56	20240913	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	30	2	0.68	8583665	1948	18.29	4400	4450	4400	5740	3095	4420	4406.40	1.02	347	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1634	6.99	0.50	12	0.01	637.00	8820.00	6230	20231222	-28.57	3510	20240806	26.78	5830	-23.67	20240110	3510	26.78	20240806	6230	-28.57	20231222	3510	26.78	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
57	20240913	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	0	3	0.00	7091820	1611	15.12	4400	4420	4400	5740	3095	4420	4402.12	1.02	287	4473	4446	4393	4366	4313	4460	4380	184	1320	500	3270	5	1	36720000	1623	6.94	0.50	12	0.00	637.00	8820.00	6230	20231222	-29.05	3510	20240806	25.93	5830	-24.19	20240110	3510	25.93	20240806	6230	-29.05	20231222	3510	25.93	20240806	1.54	N	004250	500	183 억	374360	N	N	13	N	N
58	20240912	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	85	2	1.96	46274740	10513	31.10	4340	4420	4340	5630	3035	4335	4401.66	1.01	3540	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1623	6.94	0.50	12	0.03	637.00	8820.00	6230	20231222	-29.05	3510	20240806	25.93	5830	-24.19	20240110	3510	25.93	20240806	6230	-29.05	20231222	3510	25.93	20240806	1.56	N	004250	500	183 억	370956	N	N	13	N	N
59	20240912	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	75	2	1.73	32563540	7406	21.91	4340	4410	4340	5630	3035	4335	4396.91	1.01	1682	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1619	6.92	0.50	12	0.02	637.00	8820.00	6230	20231222	-29.21	3510	20240806	25.64	5830	-24.36	20240110	3510	25.64	20240806	6230	-29.21	20231222	3510	25.64	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
60	20240912	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	75	2	1.73	27137145	6173	18.26	4340	4410	4340	5630	3035	4335	4396.10	1.01	520	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1619	6.92	0.50	12	0.02	637.00	8820.00	6230	20231222	-29.21	3510	20240806	25.64	5830	-24.36	20240110	3510	25.64	20240806	6230	-29.21	20231222	3510	25.64	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
61	20240912	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4405	70	2	1.61	19303310	4394	13.00	4340	4405	4340	5630	3035	4335	4393.11	1.01	33	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1618	6.92	0.50	12	0.01	637.00	8820.00	6230	20231222	-29.29	3510	20240806	25.50	5830	-24.44	20240110	3510	25.50	20240806	6230	-29.29	20231222	3510	25.50	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
62	20240912	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	65	2	1.50	17194885	3914	11.58	4340	4405	4340	5630	3035	4335	4393.17	1.01	37	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1616	6.91	0.50	12	0.01	637.00	8820.00	6230	20231222	-29.37	3510	20240806	25.36	5830	-24.53	20240110	3510	25.36	20240806	6230	-29.37	20231222	3510	25.36	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
63	20240912	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4405	70	2	1.61	5794805	1319	3.90	4340	4405	4340	5630	3035	4335	4393.33	1.01	46	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1618	6.92	0.50	12	0.00	637.00	8820.00	6230	20231222	-29.29	3510	20240806	25.50	5830	-24.44	20240110	3510	25.50	20240806	6230	-29.29	20231222	3510	25.50	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
64	20240912	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	65	2	1.50	4030535	918	2.72	4340	4405	4340	5630	3035	4335	4390.56	1.01	46	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1616	6.91	0.50	12	0.00	637.00	8820.00	6230	20231222	-29.37	3510	20240806	25.36	5830	-24.53	20240110	3510	25.36	20240806	6230	-29.37	20231222	3510	25.36	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
65	20240912	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4340	5	2	0.12	316820	73	0.22	4340	4340	4340	5630	3035	4335	4340.00	1.01	-10	4695	4515	4425	4245	4155	4470	4200	184	1295	500	3200	5	1	36720000	1594	6.81	0.49	12	0.00	637.00	8820.00	6230	20231222	-30.34	3510	20240806	23.65	5830	-25.56	20240110	3510	23.65	20240806	6230	-30.34	20231222	3510	23.65	20240806	1.56	N	004250	500	183 억	370956	N	N	0	N	N
66	20240911	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4335	-210	5	-4.62	148867915	33778	47.88	4605	4605	4335	5900	3185	4545	4407.25	1.04	-11291	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1592	6.81	0.49	12	0.09	637.00	8820.00	6230	20231222	-30.42	3510	20240806	23.50	5830	-25.64	20240110	3510	23.50	20240806	6230	-30.42	20231222	3510	23.50	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
67	20240911	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	-195	5	-4.29	131806215	29845	42.30	4605	4605	4335	5900	3185	4545	4416.36	1.04	-10728	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1597	6.83	0.49	12	0.08	637.00	8820.00	6230	20231222	-30.18	3510	20240806	23.93	5830	-25.39	20240110	3510	23.93	20240806	6230	-30.18	20231222	3510	23.93	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
68	20240911	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4385	-160	5	-3.52	101310975	22857	32.40	4605	4605	4380	5900	3185	4545	4432.38	1.04	-6880	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1610	6.88	0.50	12	0.06	637.00	8820.00	6230	20231222	-29.61	3510	20240806	24.93	5830	-24.79	20240110	3510	24.93	20240806	6230	-29.61	20231222	3510	24.93	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
69	20240911	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-115	5	-2.53	76074930	17112	24.25	4605	4605	4400	5900	3185	4545	4445.71	1.04	-4922	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1627	6.95	0.50	12	0.05	637.00	8820.00	6230	20231222	-28.89	3510	20240806	26.21	5830	-24.01	20240110	3510	26.21	20240806	6230	-28.89	20231222	3510	26.21	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
70	20240911	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-90	5	-1.98	36914395	8253	11.70	4605	4605	4440	5900	3185	4545	4472.85	1.04	-2445	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1636	6.99	0.51	12	0.02	637.00	8820.00	6230	20231222	-28.49	3510	20240806	26.92	5830	-23.58	20240110	3510	26.92	20240806	6230	-28.49	20231222	3510	26.92	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
71	20240911	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	-85	5	-1.87	34379300	7684	10.89	4605	4605	4440	5900	3185	4545	4474.14	1.04	-2445	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1638	7.00	0.51	12	0.02	637.00	8820.00	6230	20231222	-28.41	3510	20240806	27.07	5830	-23.50	20240110	3510	27.07	20240806	6230	-28.41	20231222	3510	27.07	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
72	20240911	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-95	5	-2.09	22450625	5006	7.10	4605	4605	4440	5900	3185	4545	4484.74	1.04	-286	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1634	6.99	0.50	12	0.01	637.00	8820.00	6230	20231222	-28.57	3510	20240806	26.78	5830	-23.67	20240110	3510	26.78	20240806	6230	-28.57	20231222	3510	26.78	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
73	20240911	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	60	2	1.32	2320920	504	0.71	4605	4605	4605	5900	3185	4545	4605.00	1.04	-165	4805	4675	4610	4480	4415	4642	4447	184	1355	500	3360	5	1	36720000	1691	7.23	0.52	12	0.00	637.00	8820.00	6230	20231222	-26.08	3510	20240806	31.20	5830	-21.01	20240110	3510	31.20	20240806	6230	-26.08	20231222	3510	31.20	20240806	1.56	N	004250	500	183 억	380359	N	N	0	N	N
74	20240910	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4545	-100	5	-2.15	328609715	70539	97.04	4645	4740	4545	6030	3255	4645	4658.55	1.03	1937	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1669	7.14	0.52	12	0.19	637.00	8820.00	6230	20231222	-27.05	3510	20240806	29.49	5830	-22.04	20240110	3510	29.49	20240806	6230	-27.05	20231222	3510	29.49	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
75	20240910	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-65	5	-1.40	316201100	67818	93.30	4645	4740	4575	6030	3255	4645	4662.50	1.03	1847	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1682	7.19	0.52	12	0.18	637.00	8820.00	6230	20231222	-26.48	3510	20240806	30.48	5830	-21.44	20240110	3510	30.48	20240806	6230	-26.48	20231222	3510	30.48	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
76	20240910	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	-45	5	-0.97	298344765	63929	87.95	4645	4740	4590	6030	3255	4645	4666.81	1.03	2199	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1689	7.22	0.52	12	0.17	637.00	8820.00	6230	20231222	-26.16	3510	20240806	31.05	5830	-21.10	20240110	3510	31.05	20240806	6230	-26.16	20231222	3510	31.05	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
77	20240910	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	-30	5	-0.65	296612925	63552	87.43	4645	4740	4595	6030	3255	4645	4667.25	1.03	2449	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1695	7.24	0.52	12	0.17	637.00	8820.00	6230	20231222	-25.92	3510	20240806	31.48	5830	-20.84	20240110	3510	31.48	20240806	6230	-25.92	20231222	3510	31.48	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
78	20240910	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4625	-20	5	-0.43	293530620	62882	86.51	4645	4740	4600	6030	3255	4645	4667.96	1.03	2802	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1698	7.26	0.52	12	0.17	637.00	8820.00	6230	20231222	-25.76	3510	20240806	31.77	5830	-20.67	20240110	3510	31.77	20240806	6230	-25.76	20231222	3510	31.77	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
79	20240910	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	-10	5	-0.22	292255305	62605	86.13	4645	4740	4600	6030	3255	4645	4668.24	1.03	2969	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1702	7.28	0.53	12	0.17	637.00	8820.00	6230	20231222	-25.60	3510	20240806	32.05	5830	-20.50	20240110	3510	32.05	20240806	6230	-25.60	20231222	3510	32.05	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
80	20240910	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4625	-20	5	-0.43	273639105	58581	80.59	4645	4740	4625	6030	3255	4645	4671.12	1.03	3434	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1698	7.26	0.52	12	0.16	637.00	8820.00	6230	20231222	-25.76	3510	20240806	31.77	5830	-20.67	20240110	3510	31.77	20240806	6230	-25.76	20231222	3510	31.77	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
81	20240910	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	35	2	0.75	80445540	17198	23.66	4645	4690	4645	6030	3255	4645	4677.61	1.03	6175	4788	4716	4613	4541	4438	4665	4490	184	1385	500	3430	5	1	36720000	1718	7.35	0.53	12	0.05	637.00	8820.00	6230	20231222	-24.88	3510	20240806	33.33	5830	-19.73	20240110	3510	33.33	20240806	6230	-24.88	20231222	3510	33.33	20240806	1.55	N	004250	500	183 억	378432	N	N	0	N	N
82	20240909	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4645	-55	5	-1.17	336615390	72425	89.86	4660	4685	4510	6110	3290	4700	4647.80	1.09	-23176	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1706	7.29	0.53	12	0.20	637.00	8820.00	6230	20231222	-25.44	3510	20240806	32.34	5830	-20.33	20240110	3510	32.34	20240806	6230	-25.44	20231222	3510	32.34	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
83	20240909	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-80	5	-1.70	324475920	69800	86.60	4660	4685	4510	6110	3290	4700	4648.65	1.09	-24017	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1696	7.25	0.52	12	0.19	637.00	8820.00	6230	20231222	-25.84	3510	20240806	31.62	5830	-20.75	20240110	3510	31.62	20240806	6230	-25.84	20231222	3510	31.62	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
84	20240909	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	-95	5	-2.02	313392695	67396	83.62	4660	4685	4510	6110	3290	4700	4650.02	1.09	-24352	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1691	7.23	0.52	12	0.18	637.00	8820.00	6230	20231222	-26.08	3510	20240806	31.20	5830	-21.01	20240110	3510	31.20	20240806	6230	-26.08	20231222	3510	31.20	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
85	20240909	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	-95	5	-2.02	294630220	63329	78.57	4660	4685	4510	6110	3290	4700	4652.37	1.09	-25015	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1691	7.23	0.52	12	0.17	637.00	8820.00	6230	20231222	-26.08	3510	20240806	31.20	5830	-21.01	20240110	3510	31.20	20240806	6230	-26.08	20231222	3510	31.20	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
86	20240909	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	-100	5	-2.13	279623030	60083	74.55	4660	4685	4510	6110	3290	4700	4653.95	1.09	-24888	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1689	7.22	0.52	12	0.16	637.00	8820.00	6230	20231222	-26.16	3510	20240806	31.05	5830	-21.10	20240110	3510	31.05	20240806	6230	-26.16	20231222	3510	31.05	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
87	20240909	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-90	5	-1.91	269918990	57971	71.93	4660	4685	4510	6110	3290	4700	4656.10	1.09	-24922	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1693	7.24	0.52	12	0.16	637.00	8820.00	6230	20231222	-26.00	3510	20240806	31.34	5830	-20.93	20240110	3510	31.34	20240806	6230	-26.00	20231222	3510	31.34	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
88	20240909	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-90	5	-1.91	254835000	54699	67.87	4660	4685	4510	6110	3290	4700	4658.86	1.09	-24950	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1693	7.24	0.52	12	0.15	637.00	8820.00	6230	20231222	-26.00	3510	20240806	31.34	5830	-20.93	20240110	3510	31.34	20240806	6230	-26.00	20231222	3510	31.34	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
89	20240909	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-30	5	-0.64	2763390	593	0.74	4660	4670	4660	6110	3290	4700	4660.02	1.09	-124	4953	4826	4693	4566	4433	4760	4500	184	1410	500	3470	5	1	36720000	1715	7.33	0.53	12	0.00	637.00	8820.00	6230	20231222	-25.04	3510	20240806	33.05	5830	-19.90	20240110	3510	33.05	20240806	6230	-25.04	20231222	3510	33.05	20240806	1.56	N	004250	500	183 억	400881	N	N	0	N	N
90	20240906	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-65	5	-1.36	380803780	80595	80.45	4820	4820	4560	6190	3340	4765	4725.28	1.13	-16071	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1726	7.38	0.53	12	0.22	637.00	8820.00	6230	20231222	-24.56	3510	20240806	33.90	5830	-19.38	20240110	3510	33.90	20240806	6230	-24.56	20231222	3510	33.90	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
91	20240906	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	-170	5	-3.57	321149255	67669	67.55	4820	4820	4560	6190	3340	4765	4745.88	1.13	-19427	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1687	7.21	0.52	12	0.18	637.00	8820.00	6230	20231222	-26.24	3510	20240806	30.91	5830	-21.18	20240110	3510	30.91	20240806	6230	-26.24	20231222	3510	30.91	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
92	20240906	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-105	5	-2.20	278312910	58415	58.31	4820	4820	4635	6190	3340	4765	4764.41	1.13	-16993	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1711	7.32	0.53	12	0.16	637.00	8820.00	6230	20231222	-25.20	3510	20240806	32.76	5830	-20.07	20240110	3510	32.76	20240806	6230	-25.20	20231222	3510	32.76	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
93	20240906	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-115	5	-2.41	263046765	55130	55.03	4820	4820	4640	6190	3340	4765	4771.39	1.13	-14969	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1707	7.30	0.53	12	0.15	637.00	8820.00	6230	20231222	-25.36	3510	20240806	32.48	5830	-20.24	20240110	3510	32.48	20240806	6230	-25.36	20231222	3510	32.48	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
94	20240906	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4685	-80	5	-1.68	252918720	52953	52.86	4820	4820	4650	6190	3340	4765	4776.29	1.13	-13744	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1720	7.35	0.53	12	0.14	637.00	8820.00	6230	20231222	-24.80	3510	20240806	33.48	5830	-19.64	20240110	3510	33.48	20240806	6230	-24.80	20231222	3510	33.48	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
95	20240906	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-55	5	-1.15	223489135	46660	46.58	4820	4820	4650	6190	3340	4765	4789.74	1.13	-13797	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1730	7.39	0.53	12	0.13	637.00	8820.00	6230	20231222	-24.40	3510	20240806	34.19	5830	-19.21	20240110	3510	34.19	20240806	6230	-24.40	20231222	3510	34.19	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
96	20240906	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4735	-30	5	-0.63	203574815	42424	42.35	4820	4820	4715	6190	3340	4765	4798.58	1.13	-12983	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1739	7.43	0.54	12	0.12	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
97	20240906	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4820	55	2	1.15	703280	146	0.15	4820	4820	4820	6190	3340	4765	4820.00	1.13	-14	4965	4865	4805	4705	4645	4835	4675	184	1425	500	3520	5	1	36720000	1770	7.57	0.55	12	0.00	637.00	8820.00	6230	20231222	-22.63	3510	20240806	37.32	5830	-17.32	20240110	3510	37.32	20240806	6230	-22.63	20231222	3510	37.32	20240806	1.56	N	004250	500	183 억	415560	N	N	0	N	N
98	20240905	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	15	2	0.32	485750105	100054	110.43	4800	4905	4745	6170	3325	4750	4854.88	1.11	6338	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1750	7.48	0.54	12	0.27	637.00	8820.00	6230	20231222	-23.52	3510	20240806	35.75	5830	-18.27	20240110	3510	35.75	20240806	6230	-23.52	20231222	3510	35.75	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
99	20240905	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	20	2	0.42	472270855	97225	107.31	4800	4905	4745	6170	3325	4750	4857.50	1.11	6260	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1752	7.49	0.54	12	0.26	637.00	8820.00	6230	20231222	-23.43	3510	20240806	35.90	5830	-18.18	20240110	3510	35.90	20240806	6230	-23.43	20231222	3510	35.90	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
100	20240905	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	35	2	0.74	452754065	93117	102.78	4800	4905	4745	6170	3325	4750	4862.21	1.11	8896	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1757	7.51	0.54	12	0.25	637.00	8820.00	6230	20231222	-23.19	3510	20240806	36.32	5830	-17.92	20240110	3510	36.32	20240806	6230	-23.19	20231222	3510	36.32	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
101	20240905	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	20	2	0.42	443354415	91139	100.59	4800	4905	4765	6170	3325	4750	4864.60	1.11	9291	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1752	7.49	0.54	12	0.25	637.00	8820.00	6230	20231222	-23.43	3510	20240806	35.90	5830	-18.18	20240110	3510	35.90	20240806	6230	-23.43	20231222	3510	35.90	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
102	20240905	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4820	70	2	1.47	435963340	89602	98.90	4800	4905	4775	6170	3325	4750	4865.55	1.11	9179	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1770	7.57	0.55	12	0.24	637.00	8820.00	6230	20231222	-22.63	3510	20240806	37.32	5830	-17.32	20240110	3510	37.32	20240806	6230	-22.63	20231222	3510	37.32	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
103	20240905	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	100	2	2.11	378565125	77738	85.80	4800	4905	4800	6170	3325	4750	4869.76	1.11	9441	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1781	7.61	0.55	12	0.21	637.00	8820.00	6230	20231222	-22.15	3510	20240806	38.18	5830	-16.81	20240110	3510	38.18	20240806	6230	-22.15	20231222	3510	38.18	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
104	20240905	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	135	2	2.84	179839700	37030	40.87	4800	4885	4800	6170	3325	4750	4856.59	1.11	6340	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1794	7.67	0.55	12	0.10	637.00	8820.00	6230	20231222	-21.59	3510	20240806	39.17	5830	-16.21	20240110	3510	39.17	20240806	6230	-21.59	20231222	3510	39.17	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
105	20240905	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4810	60	2	1.26	1372810	286	0.32	4800	4810	4800	6170	3325	4750	4800.03	1.11	-38	4913	4831	4783	4701	4653	4807	4677	184	1420	500	3510	5	1	36720000	1766	7.55	0.55	12	0.00	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.58	N	004250	500	183 억	409376	N	N	1	N	N
106	20240904	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-135	5	-2.76	434917575	90600	136.79	4800	4865	4735	6350	3420	4885	4800.45	1.14	-10406	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1744	7.46	0.54	12	0.25	637.00	8820.00	6230	20231222	-23.76	3510	20240806	35.33	5830	-18.52	20240110	3510	35.33	20240806	6230	-23.76	20231222	3510	35.33	20240806	1.58	N	004250	500	183 억	419552	N	N	1	N	N
107	20240904	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	-100	5	-2.05	411643250	85705	129.40	4800	4865	4735	6350	3420	4885	4803.02	1.14	-9322	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1757	7.51	0.54	12	0.23	637.00	8820.00	6230	20231222	-23.19	3510	20240806	36.32	5830	-17.92	20240110	3510	36.32	20240806	6230	-23.19	20231222	3510	36.32	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
108	20240904	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4775	-110	5	-2.25	342895130	71358	107.73	4800	4865	4735	6350	3420	4885	4805.28	1.14	-2164	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1753	7.50	0.54	12	0.19	637.00	8820.00	6230	20231222	-23.35	3510	20240806	36.04	5830	-18.10	20240110	3510	36.04	20240806	6230	-23.35	20231222	3510	36.04	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
109	20240904	130145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	-85	5	-1.74	331968755	69073	104.28	4800	4865	4735	6350	3420	4885	4806.06	1.14	-2090	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1763	7.54	0.54	12	0.19	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
110	20240904	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4830	-55	5	-1.13	304091645	63284	95.54	4800	4865	4735	6350	3420	4885	4805.19	1.14	-446	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1774	7.58	0.55	12	0.17	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
111	20240904	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4830	-55	5	-1.13	240895690	50162	75.73	4800	4865	4735	6350	3420	4885	4802.35	1.14	1765	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1774	7.58	0.55	12	0.14	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
112	20240904	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4805	-80	5	-1.64	89501855	18644	28.15	4800	4865	4735	6350	3420	4885	4800.57	1.14	-1745	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1764	7.54	0.54	12	0.05	637.00	8820.00	6230	20231222	-22.87	3510	20240806	36.89	5830	-17.58	20240110	3510	36.89	20240806	6230	-22.87	20231222	3510	36.89	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
113	20240904	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4790	-95	5	-1.94	1622455	338	0.51	4800	4865	4770	6350	3420	4885	4800.16	1.14	-29	4931	4907	4881	4857	4831	4920	4870	184	1465	500	3610	5	1	36720000	1759	7.52	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.11	3510	20240806	36.47	5830	-17.84	20240110	3510	36.47	20240806	6230	-23.11	20231222	3510	36.47	20240806	1.58	N	004250	500	183 억	419552	N	N	8	N	N
114	20240903	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	15	2	0.31	323155565	66211	106.48	4870	4905	4855	6330	3410	4870	4880.69	1.14	-210	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1794	7.67	0.55	12	0.18	637.00	8820.00	6230	20231222	-21.59	3510	20240806	39.17	5830	-16.21	20240110	3510	39.17	20240806	6230	-21.59	20231222	3510	39.17	20240806	1.66	N	004250	500	183 억	418761	N	N	8	N	N
115	20240903	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	15	2	0.31	301245515	61726	99.27	4870	4905	4855	6330	3410	4870	4880.37	1.14	95	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1794	7.67	0.55	12	0.17	637.00	8820.00	6230	20231222	-21.59	3510	20240806	39.17	5830	-16.21	20240110	3510	39.17	20240806	6230	-21.59	20231222	3510	39.17	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
116	20240903	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	0	3	0.00	230639700	47270	76.02	4870	4905	4855	6330	3410	4870	4879.20	1.14	34	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1788	7.65	0.55	12	0.13	637.00	8820.00	6230	20231222	-21.83	3510	20240806	38.75	5830	-16.47	20240110	3510	38.75	20240806	6230	-21.83	20231222	3510	38.75	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
117	20240903	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	30	2	0.62	200818630	41158	66.19	4870	4905	4855	6330	3410	4870	4879.21	1.14	499	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1799	7.69	0.56	12	0.11	637.00	8820.00	6230	20231222	-21.35	3510	20240806	39.60	5830	-15.95	20240110	3510	39.60	20240806	6230	-21.35	20231222	3510	39.60	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
118	20240903	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	35	2	0.72	198799485	40746	65.53	4870	4905	4855	6330	3410	4870	4878.99	1.14	504	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1801	7.70	0.56	12	0.11	637.00	8820.00	6230	20231222	-21.27	3510	20240806	39.74	5830	-15.87	20240110	3510	39.74	20240806	6230	-21.27	20231222	3510	39.74	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
119	20240903	110143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	10	2	0.21	134000470	27486	44.20	4870	4885	4855	6330	3410	4870	4875.23	1.14	-572	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1792	7.66	0.55	12	0.07	637.00	8820.00	6230	20231222	-21.67	3510	20240806	39.03	5830	-16.30	20240110	3510	39.03	20240806	6230	-21.67	20231222	3510	39.03	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
120	20240903	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	5	2	0.10	57850645	11869	19.09	4870	4885	4855	6330	3410	4870	4874.10	1.14	534	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1790	7.65	0.55	12	0.03	637.00	8820.00	6230	20231222	-21.75	3510	20240806	38.89	5830	-16.38	20240110	3510	38.89	20240806	6230	-21.75	20231222	3510	38.89	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
121	20240903	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	0	3	0.00	7514410	1543	2.48	4870	4870	4870	6330	3410	4870	4870.00	1.14	428	4930	4900	4860	4830	4790	4915	4845	184	1460	500	3600	5	1	36720000	1788	7.65	0.55	12	0.00	637.00	8820.00	6230	20231222	-21.83	3510	20240806	38.75	5830	-16.47	20240110	3510	38.75	20240806	6230	-21.83	20231222	3510	38.75	20240806	1.66	N	004250	500	183 억	418761	N	N	1	N	N
122	20240902	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	10	2	0.21	302472815	62172	63.58	4865	4890	4820	6310	3405	4860	4865.10	1.16	-2410	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1788	7.65	0.55	12	0.17	637.00	8820.00	6230	20231222	-21.83	3510	20240806	38.75	5830	-16.47	20240110	3510	38.75	20240806	6230	-21.83	20231222	3510	38.75	20240806	1.65	N	004250	500	183 억	426188	N	N	1	N	N
123	20240902	150143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	5	2	0.10	302102705	62096	63.51	4865	4890	4820	6310	3405	4860	4865.09	1.16	-2412	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1786	7.64	0.55	12	0.17	637.00	8820.00	6230	20231222	-21.91	3510	20240806	38.60	5830	-16.55	20240110	3510	38.60	20240806	6230	-21.91	20231222	3510	38.60	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
124	20240902	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-10	5	-0.21	244407035	50253	51.39	4865	4890	4820	6310	3405	4860	4863.53	1.16	-2395	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1781	7.61	0.55	12	0.14	637.00	8820.00	6230	20231222	-22.15	3510	20240806	38.18	5830	-16.81	20240110	3510	38.18	20240806	6230	-22.15	20231222	3510	38.18	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
125	20240902	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	0	3	0.00	220473790	45333	46.36	4865	4890	4820	6310	3405	4860	4863.43	1.16	-2394	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1785	7.63	0.55	12	0.12	637.00	8820.00	6230	20231222	-21.99	3510	20240806	38.46	5830	-16.64	20240110	3510	38.46	20240806	6230	-21.99	20231222	3510	38.46	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
126	20240902	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4840	-20	5	-0.41	215557500	44320	45.33	4865	4890	4820	6310	3405	4860	4863.66	1.16	-2413	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1777	7.60	0.55	12	0.12	637.00	8820.00	6230	20231222	-22.31	3510	20240806	37.89	5830	-16.98	20240110	3510	37.89	20240806	6230	-22.31	20231222	3510	37.89	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
127	20240902	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4830	-30	5	-0.62	135062215	27731	28.36	4865	4890	4820	6310	3405	4860	4870.44	1.16	-624	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1774	7.58	0.55	12	0.08	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
128	20240902	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	15	2	0.31	49086235	10075	10.30	4865	4890	4865	6310	3405	4860	4872.08	1.16	-636	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1790	7.65	0.55	12	0.03	637.00	8820.00	6230	20231222	-21.75	3510	20240806	38.89	5830	-16.38	20240110	3510	38.89	20240806	6230	-21.75	20231222	3510	38.89	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N
129	20240902	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	20	2	0.41	1801015	370	0.38	4865	4880	4865	6310	3405	4860	4867.61	1.16	-105	4946	4902	4826	4782	4706	4925	4805	184	1450	500	3590	5	1	36720000	1792	7.66	0.55	12	0.00	637.00	8820.00	6230	20231222	-21.67	3510	20240806	39.03	5830	-16.30	20240110	3510	39.03	20240806	6230	-21.67	20231222	3510	39.03	20240806	1.65	N	004250	500	183 억	426188	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History