KissMeData/138490/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	160851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-50	5	-0.81	481882640	77417	204.40	6390	6390	6140	8060	4340	6200	6224.51	1.23	-27586	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2337	7.13	0.83	12	0.20	863.00	7412.00	9800	20231017	-37.24	5510	20240805	11.62	9210	-33.22	20240521	5510	11.62	20240805	9800	-37.24	20231017	5510	11.62	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
3	20240930	150904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-30	5	-0.48	465434540	74744	197.34	6390	6390	6140	8060	4340	6200	6227.05	1.23	-26908	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2345	7.15	0.83	12	0.20	863.00	7412.00	9800	20231017	-37.04	5510	20240805	11.98	9210	-33.01	20240521	5510	11.98	20240805	9800	-37.04	20231017	5510	11.98	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
4	20240930	140902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-30	5	-0.48	418335980	67111	177.19	6390	6390	6140	8060	4340	6200	6233.49	1.23	-26480	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2345	7.15	0.83	12	0.18	863.00	7412.00	9800	20231017	-37.04	5510	20240805	11.98	9210	-33.01	20240521	5510	11.98	20240805	9800	-37.04	20231017	5510	11.98	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
5	20240930	130859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	30	2	0.48	392184350	62888	166.04	6390	6390	6140	8060	4340	6200	6236.24	1.23	-25659	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2367	7.22	0.84	12	0.17	863.00	7412.00	9800	20231017	-36.43	5510	20240805	13.07	9210	-32.36	20240521	5510	13.07	20240805	9800	-36.43	20231017	5510	13.07	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
6	20240930	120855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-10	5	-0.16	356312380	57114	150.80	6390	6390	6140	8060	4340	6200	6238.62	1.23	-24740	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2352	7.17	0.84	12	0.15	863.00	7412.00	9800	20231017	-36.84	5510	20240805	12.34	9210	-32.79	20240521	5510	12.34	20240805	9800	-36.84	20231017	5510	12.34	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
7	20240930	110853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	-20	5	-0.32	331727070	53126	140.27	6390	6390	6150	8060	4340	6200	6244.16	1.23	-22769	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2348	7.16	0.83	12	0.14	863.00	7412.00	9800	20231017	-36.94	5510	20240805	12.16	9210	-32.90	20240521	5510	12.16	20240805	9800	-36.94	20231017	5510	12.16	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
8	20240930	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	20	2	0.32	268904680	42971	113.45	6390	6390	6200	8060	4340	6200	6257.82	1.23	-20686	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2364	7.21	0.84	12	0.11	863.00	7412.00	9800	20231017	-36.53	5510	20240805	12.89	9210	-32.46	20240521	5510	12.89	20240805	9800	-36.53	20231017	5510	12.89	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
9	20240930	090817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	20	2	0.32	109298980	17355	45.82	6390	6390	6200	8060	4340	6200	6297.84	1.23	-9582	6386	6292	6196	6102	6006	6340	6150	380	1860	1000	4460	10	1	38000000	2364	7.21	0.84	12	0.05	863.00	7412.00	9800	20231017	-36.53	5510	20240805	12.89	9210	-32.46	20240521	5510	12.89	20240805	9800	-36.53	20231017	5510	12.89	20240805	1.63	N	138490	1000	380 억	466262	N	N	12	N	N
10	20240927	160900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	234631540	37872	99.50	6160	6290	6100	7960	4300	6130	6195.34	1.24	-8515	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2356	7.18	0.84	12	0.10	863.00	7412.00	9800	20231017	-36.73	5510	20240805	12.52	9210	-32.68	20240521	5510	12.52	20240805	9800	-36.73	20231017	5510	12.52	20240805	1.64	N	138490	1000	380 억	472930	N	N	12	N	N
11	20240927	150901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	224776090	36282	95.32	6160	6290	6100	7960	4300	6130	6195.25	1.24	-7857	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2356	7.18	0.84	12	0.10	863.00	7412.00	9800	20231017	-36.73	5510	20240805	12.52	9210	-32.68	20240521	5510	12.52	20240805	9800	-36.73	20231017	5510	12.52	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
12	20240927	140909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	50	2	0.82	191362890	30873	81.11	6160	6290	6100	7960	4300	6130	6198.39	1.24	-7622	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2348	7.16	0.83	12	0.08	863.00	7412.00	9800	20231017	-36.94	5510	20240805	12.16	9210	-32.90	20240521	5510	12.16	20240805	9800	-36.94	20231017	5510	12.16	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
13	20240927	130901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	60	2	0.98	181126930	29218	76.76	6160	6290	6100	7960	4300	6130	6199.16	1.24	-7304	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2352	7.17	0.84	12	0.08	863.00	7412.00	9800	20231017	-36.84	5510	20240805	12.34	9210	-32.79	20240521	5510	12.34	20240805	9800	-36.84	20231017	5510	12.34	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
14	20240927	120856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	60	2	0.98	170103300	27438	72.08	6160	6290	6100	7960	4300	6130	6199.55	1.24	-7141	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2352	7.17	0.84	12	0.07	863.00	7412.00	9800	20231017	-36.84	5510	20240805	12.34	9210	-32.79	20240521	5510	12.34	20240805	9800	-36.84	20231017	5510	12.34	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
15	20240927	110900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	137886120	22266	58.50	6160	6270	6100	7960	4300	6130	6192.68	1.24	-6533	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2356	7.18	0.84	12	0.06	863.00	7412.00	9800	20231017	-36.73	5510	20240805	12.52	9210	-32.68	20240521	5510	12.52	20240805	9800	-36.73	20231017	5510	12.52	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
16	20240927	100857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	50	2	0.82	56483470	9169	24.09	6160	6190	6100	7960	4300	6130	6160.27	1.24	-2370	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2348	7.16	0.83	12	0.02	863.00	7412.00	9800	20231017	-36.94	5510	20240805	12.16	9210	-32.90	20240521	5510	12.16	20240805	9800	-36.94	20231017	5510	12.16	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
17	20240927	090900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	-20	5	-0.33	8392450	1370	3.60	6160	6160	6110	7960	4300	6130	6125.88	1.24	-3	6230	6180	6090	6040	5950	6205	6065	380	1830	1000	4410	10	1	38000000	2322	7.08	0.82	12	0.00	863.00	7412.00	9800	20231017	-37.65	5510	20240805	10.89	9210	-33.66	20240521	5510	10.89	20240805	9800	-37.65	20231017	5510	10.89	20240805	1.64	N	138490	1000	380 억	472930	N	N	11	N	N
18	20240926	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	130	2	2.17	231857880	38061	71.70	6000	6140	6000	7800	4200	6000	6089.44	1.26	-4976	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2329	7.10	0.83	12	0.10	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.64	N	138490	1000	380 억	477562	N	N	11	N	N
19	20240926	150846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6100	100	2	1.67	194002070	31882	60.06	6000	6140	6000	7800	4200	6000	6085.00	1.26	-4559	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2318	7.07	0.82	12	0.08	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
20	20240926	140853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	130	2	2.17	181793030	29883	56.30	6000	6140	6000	7800	4200	6000	6083.49	1.26	-4767	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2329	7.10	0.83	12	0.08	863.00	7412.00	9800	20231017	-37.45	5510	20240805	11.25	9210	-33.44	20240521	5510	11.25	20240805	9800	-37.45	20231017	5510	11.25	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
21	20240926	130852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	120	2	2.00	152630590	25113	47.31	6000	6130	6000	7800	4200	6000	6077.75	1.26	-4433	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2326	7.09	0.83	12	0.07	863.00	7412.00	9800	20231017	-37.55	5510	20240805	11.07	9210	-33.55	20240521	5510	11.07	20240805	9800	-37.55	20231017	5510	11.07	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
22	20240926	120855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	90	2	1.50	128792640	21207	39.95	6000	6130	6000	7800	4200	6000	6073.12	1.26	-3954	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2314	7.06	0.82	12	0.06	863.00	7412.00	9800	20231017	-37.86	5510	20240805	10.53	9210	-33.88	20240521	5510	10.53	20240805	9800	-37.86	20231017	5510	10.53	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
23	20240926	110853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	60	2	1.00	106217750	17498	32.97	6000	6130	6000	7800	4200	6000	6070.28	1.26	-3551	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2303	7.02	0.82	12	0.05	863.00	7412.00	9800	20231017	-38.16	5510	20240805	9.98	9210	-34.20	20240521	5510	9.98	20240805	9800	-38.16	20231017	5510	9.98	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
24	20240926	100855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	80	2	1.33	79446030	13078	24.64	6000	6130	6000	7800	4200	6000	6074.78	1.26	-3376	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2310	7.05	0.82	12	0.03	863.00	7412.00	9800	20231017	-37.96	5510	20240805	10.34	9210	-33.98	20240521	5510	10.34	20240805	9800	-37.96	20231017	5510	10.34	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
25	20240926	090852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6100	100	2	1.67	20816730	3439	6.48	6000	6100	6000	7800	4200	6000	6053.13	1.26	-450	6173	6086	6013	5926	5853	6130	5970	380	1800	1000	4320	10	1	38000000	2318	7.07	0.82	12	0.01	863.00	7412.00	9800	20231017	-37.76	5510	20240805	10.71	9210	-33.77	20240521	5510	10.71	20240805	9800	-37.76	20231017	5510	10.71	20240805	1.64	N	138490	1000	380 억	477562	N	N	9	N	N
26	20240925	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	40	2	0.67	319611670	53079	146.68	5940	6100	5940	7740	4180	5960	6021.56	1.26	-1041	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2280	6.95	0.81	12	0.14	863.00	7412.00	9800	20231017	-38.78	5510	20240805	8.89	9210	-34.85	20240521	5510	8.89	20240805	9800	-38.78	20231017	5510	8.89	20240805	1.65	N	138490	1000	380 억	480446	N	N	9	N	N
27	20240925	150850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	30	2	0.50	302781040	50271	138.92	5940	6100	5940	7740	4180	5960	6022.98	1.26	-851	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2276	6.94	0.81	12	0.13	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
28	20240925	140851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	90	2	1.51	258378050	42867	118.46	5940	6100	5940	7740	4180	5960	6027.43	1.26	-218	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2299	7.01	0.82	12	0.11	863.00	7412.00	9800	20231017	-38.27	5510	20240805	9.80	9210	-34.31	20240521	5510	9.80	20240805	9800	-38.27	20231017	5510	9.80	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
29	20240925	130849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	80	2	1.34	235851330	39136	108.15	5940	6100	5940	7740	4180	5960	6026.45	1.26	768	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.10	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
30	20240925	120851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	80	2	1.34	218234430	36225	100.10	5940	6100	5940	7740	4180	5960	6024.41	1.26	2374	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.10	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
31	20240925	110847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	80	2	1.34	196589610	32644	90.21	5940	6100	5940	7740	4180	5960	6022.23	1.26	2488	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2295	7.00	0.81	12	0.09	863.00	7412.00	9800	20231017	-38.37	5510	20240805	9.62	9210	-34.42	20240521	5510	9.62	20240805	9800	-38.37	20231017	5510	9.62	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
32	20240925	100844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	120	2	2.01	126221950	21012	58.06	5940	6100	5940	7740	4180	5960	6007.14	1.26	2911	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2310	7.05	0.82	12	0.06	863.00	7412.00	9800	20231017	-37.96	5510	20240805	10.34	9210	-33.98	20240521	5510	10.34	20240805	9800	-37.96	20231017	5510	10.34	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
33	20240925	090854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	50	2	0.84	64734270	10854	29.99	5940	6100	5940	7740	4180	5960	5964.09	1.26	1168	6093	6026	5953	5886	5813	6060	5920	380	1780	1000	4290	10	1	38000000	2284	6.96	0.81	12	0.03	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.65	N	138490	1000	380 억	480446	N	N	0	N	N
34	20240924	160842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	80	2	1.36	208753960	35113	145.42	5930	6020	5880	7640	4120	5880	5945.20	1.25	1673	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2265	6.91	0.80	12	0.09	863.00	7412.00	9800	20231017	-39.18	5510	20240805	8.17	9210	-35.29	20240521	5510	8.17	20240805	9800	-39.18	20231017	5510	8.17	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
35	20240924	150845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	90	2	1.53	153491830	25878	107.17	5930	5990	5880	7640	4120	5880	5931.36	1.25	1624	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2269	6.92	0.81	12	0.07	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
36	20240924	140833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	70	2	1.19	106462090	17984	74.48	5930	5970	5880	7640	4120	5880	5919.82	1.25	-2	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2261	6.89	0.80	12	0.05	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
37	20240924	130843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	50	2	0.85	89323370	15093	62.51	5930	5970	5880	7640	4120	5880	5918.20	1.25	-718	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2253	6.87	0.80	12	0.04	863.00	7412.00	9800	20231017	-39.49	5510	20240805	7.62	9210	-35.61	20240521	5510	7.62	20240805	9800	-39.49	20231017	5510	7.62	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
38	20240924	120836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	40	2	0.68	74681200	12617	52.25	5930	5970	5880	7640	4120	5880	5919.09	1.25	-444	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2250	6.86	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.59	5510	20240805	7.44	9210	-35.72	20240521	5510	7.44	20240805	9800	-39.59	20231017	5510	7.44	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
39	20240924	110844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	40	2	0.68	68862200	11633	48.18	5930	5970	5880	7640	4120	5880	5919.56	1.25	-406	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2250	6.86	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.59	5510	20240805	7.44	9210	-35.72	20240521	5510	7.44	20240805	9800	-39.59	20231017	5510	7.44	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
40	20240924	100843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	70	2	1.19	58202960	9836	40.74	5930	5970	5880	7640	4120	5880	5917.34	1.25	-387	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2261	6.89	0.80	12	0.03	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
41	20240924	090845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	80	2	1.36	14483590	2445	10.13	5930	5960	5890	7640	4120	5880	5923.76	1.25	185	5986	5932	5896	5842	5806	5915	5825	380	1760	1000	4230	10	1	38000000	2265	6.91	0.80	12	0.01	863.00	7412.00	9800	20231017	-39.18	5510	20240805	8.17	9210	-35.29	20240521	5510	8.17	20240805	9800	-39.18	20231017	5510	8.17	20240805	1.65	N	138490	1000	380 억	474216	N	N	0	N	N
42	20240923	160840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-20	5	-0.34	142157080	24137	156.58	5950	5950	5860	7670	4130	5900	5889.59	1.26	-4595	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2234	6.81	0.79	12	0.06	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9800	-40.00	20231017	5510	6.72	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
43	20240923	150843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-10	5	-0.17	128618860	21834	141.64	5950	5950	5860	7670	4130	5900	5890.76	1.26	-3781	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.06	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
44	20240923	140847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-10	5	-0.17	109691670	18617	120.77	5950	5950	5860	7670	4130	5900	5892.02	1.26	-2226	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.05	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
45	20240923	130843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5910	10	2	0.17	102567550	17408	112.93	5950	5950	5860	7670	4130	5900	5891.98	1.26	-2058	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2246	6.85	0.80	12	0.05	863.00	7412.00	9800	20231017	-39.69	5510	20240805	7.26	9210	-35.83	20240521	5510	7.26	20240805	9800	-39.69	20231017	5510	7.26	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
46	20240923	120843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-20	5	-0.34	90282060	15329	99.44	5950	5950	5860	7670	4130	5900	5889.62	1.26	-1280	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2234	6.81	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9800	-40.00	20231017	5510	6.72	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
47	20240923	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-10	5	-0.17	87901150	14925	96.82	5950	5950	5860	7670	4130	5900	5889.52	1.26	-1157	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.04	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
48	20240923	100841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	-10	5	-0.17	41815840	7088	45.98	5950	5950	5860	7670	4130	5900	5899.53	1.26	-1956	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.02	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
49	20240923	090842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-20	5	-0.34	12733310	2156	13.99	5950	5950	5880	7670	4130	5900	5905.99	1.26	-1351	6026	5962	5896	5832	5766	5995	5865	380	1770	1000	4240	10	1	38000000	2234	6.81	0.79	12	0.01	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9800	-40.00	20231017	5510	6.72	20240805	1.64	N	138490	1000	380 억	478596	N	N	0	N	N
50	20240913	160800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	-40	5	-0.68	148604020	25303	64.95	5860	5990	5840	7650	4130	5890	5872.99	1.30	-8083	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2223	6.78	0.79	12	0.07	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.67	N	138490	1000	380 억	493053	N	N	3	N	N
51	20240913	150807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	0	3	0.00	139489710	23748	60.96	5860	5990	5840	7650	4130	5890	5873.75	1.30	-8222	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.06	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
52	20240913	140810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	0	3	0.00	128467790	21875	56.15	5860	5990	5840	7650	4130	5890	5872.81	1.30	-8127	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.06	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
53	20240913	130805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	-40	5	-0.68	108039720	18385	47.19	5860	5990	5840	7650	4130	5890	5876.51	1.30	-7750	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2223	6.78	0.79	12	0.05	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
54	20240913	120805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	-40	5	-0.68	97540160	16594	42.60	5860	5990	5840	7650	4130	5890	5878.04	1.30	-6991	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2223	6.78	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
55	20240913	110806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	0	3	0.00	35652900	6043	15.51	5860	5990	5860	7650	4130	5890	5899.87	1.30	-557	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2238	6.83	0.79	12	0.02	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
56	20240913	100809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	10	2	0.17	21398720	3623	9.30	5860	5990	5860	7650	4130	5890	5906.35	1.30	-129	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2242	6.84	0.80	12	0.01	863.00	7412.00	9800	20231017	-39.80	5510	20240805	7.08	9210	-35.94	20240521	5510	7.08	20240805	9800	-39.80	20231017	5510	7.08	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
57	20240913	090812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	30	2	0.51	3006340	509	1.31	5860	5990	5860	7650	4130	5890	5906.37	1.30	204	6036	5962	5856	5782	5676	6000	5820	380	1760	1000	4240	10	1	38000000	2250	6.86	0.80	12	0.00	863.00	7412.00	9800	20231017	-39.59	5510	20240805	7.44	9210	-35.72	20240521	5510	7.44	20240805	9800	-39.59	20231017	5510	7.44	20240805	1.67	N	138490	1000	380 억	493053	N	N	2	N	N
58	20240912	160753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5890	110	2	1.90	227339880	38878	191.43	5760	5930	5750	7510	4050	5780	5847.70	1.27	11822	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2238	6.83	0.79	12	0.10	863.00	7412.00	9800	20231017	-39.90	5510	20240805	6.90	9210	-36.05	20240521	5510	6.90	20240805	9800	-39.90	20231017	5510	6.90	20240805	1.66	N	138490	1000	380 억	481379	N	N	2	N	N
59	20240912	150805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	140	2	2.42	223205870	38176	187.98	5760	5930	5750	7510	4050	5780	5846.95	1.27	11661	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2250	6.86	0.80	12	0.10	863.00	7412.00	9800	20231017	-39.59	5510	20240805	7.44	9210	-35.72	20240521	5510	7.44	20240805	9800	-39.59	20231017	5510	7.44	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
60	20240912	140808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	70	2	1.21	177094860	30344	149.41	5760	5930	5750	7510	4050	5780	5836.45	1.27	10620	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2223	6.78	0.79	12	0.08	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
61	20240912	130802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	70	2	1.21	122980950	21094	103.87	5760	5930	5750	7510	4050	5780	5830.40	1.27	3506	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2223	6.78	0.79	12	0.06	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
62	20240912	120801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	90	2	1.56	114921580	19719	97.09	5760	5930	5750	7510	4050	5780	5828.23	1.27	2757	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2231	6.80	0.79	12	0.05	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9800	-40.10	20231017	5510	6.53	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
63	20240912	110759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5830	50	2	0.87	94684470	16252	80.02	5760	5930	5750	7510	4050	5780	5826.34	1.27	2456	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2215	6.76	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.51	5510	20240805	5.81	9210	-36.70	20240521	5510	5.81	20240805	9800	-40.51	20231017	5510	5.81	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
64	20240912	100802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	90	2	1.56	79392930	13646	67.19	5760	5930	5750	7510	4050	5780	5818.35	1.27	3843	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2231	6.80	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9800	-40.10	20231017	5510	6.53	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
65	20240912	090801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5830	50	2	0.87	46785670	8080	39.79	5760	5860	5760	7510	4050	5780	5790.45	1.27	2357	5920	5850	5810	5740	5700	5830	5720	380	1730	1000	4160	10	1	38000000	2215	6.76	0.79	12	0.02	863.00	7412.00	9800	20231017	-40.51	5510	20240805	5.81	9210	-36.70	20240521	5510	5.81	20240805	9800	-40.51	20231017	5510	5.81	20240805	1.66	N	138490	1000	380 억	481379	N	N	0	N	N
66	20240911	160744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	-60	5	-1.03	114089790	19617	71.92	5880	5880	5770	7590	4090	5840	5815.86	1.28	-3702	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2196	6.70	0.78	12	0.05	863.00	7412.00	9800	20231017	-41.02	5510	20240805	4.90	9210	-37.24	20240521	5510	4.90	20240805	9800	-41.02	20231017	5510	4.90	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
67	20240911	150750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	-50	5	-0.86	97027570	16677	61.14	5880	5880	5770	7590	4090	5840	5818.05	1.28	-3114	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2200	6.71	0.78	12	0.04	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
68	20240911	140751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	-30	5	-0.51	76384020	13120	48.10	5880	5880	5800	7590	4090	5840	5821.95	1.28	-1404	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2208	6.73	0.78	12	0.03	863.00	7412.00	9800	20231017	-40.71	5510	20240805	5.44	9210	-36.92	20240521	5510	5.44	20240805	9800	-40.71	20231017	5510	5.44	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
69	20240911	130748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	-30	5	-0.51	71244980	12236	44.86	5880	5880	5800	7590	4090	5840	5822.57	1.28	-1304	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2208	6.73	0.78	12	0.03	863.00	7412.00	9800	20231017	-40.71	5510	20240805	5.44	9210	-36.92	20240521	5510	5.44	20240805	9800	-40.71	20231017	5510	5.44	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
70	20240911	120753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	-40	5	-0.68	53586390	9192	33.70	5880	5880	5800	7590	4090	5840	5829.68	1.28	-1304	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2204	6.72	0.78	12	0.02	863.00	7412.00	9800	20231017	-40.82	5510	20240805	5.26	9210	-37.02	20240521	5510	5.26	20240805	9800	-40.82	20231017	5510	5.26	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
71	20240911	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5830	-10	5	-0.17	43142480	7395	27.11	5880	5880	5800	7590	4090	5840	5834.01	1.28	-1483	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2215	6.76	0.79	12	0.02	863.00	7412.00	9800	20231017	-40.51	5510	20240805	5.81	9210	-36.70	20240521	5510	5.81	20240805	9800	-40.51	20231017	5510	5.81	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
72	20240911	100741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	40	2	0.68	20643590	3536	12.96	5880	5880	5810	7590	4090	5840	5838.12	1.28	-125	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2234	6.81	0.79	12	0.01	863.00	7412.00	9800	20231017	-40.00	5510	20240805	6.72	9210	-36.16	20240521	5510	6.72	20240805	9800	-40.00	20231017	5510	6.72	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
73	20240911	090755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5840	0	3	0.00	4582980	783	2.87	5880	5880	5840	7590	4090	5840	5853.10	1.28	162	5926	5882	5826	5782	5726	5905	5805	380	1750	1000	4200	10	1	38000000	2219	6.77	0.79	12	0.00	863.00	7412.00	9800	20231017	-40.41	5510	20240805	5.99	9210	-36.59	20240521	5510	5.99	20240805	9800	-40.41	20231017	5510	5.99	20240805	1.68	N	138490	1000	380 억	485100	N	N	0	N	N
74	20240910	160745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5840	10	2	0.17	156915940	27002	114.11	5770	5870	5770	7570	4090	5830	5811.27	1.29	-6579	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2219	6.77	0.79	12	0.07	863.00	7412.00	9800	20231017	-40.41	5510	20240805	5.99	9210	-36.59	20240521	5510	5.99	20240805	9800	-40.41	20231017	5510	5.99	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
75	20240910	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	-30	5	-0.51	152871280	26308	111.17	5770	5870	5770	7570	4090	5830	5810.83	1.29	-6699	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2204	6.72	0.78	12	0.07	863.00	7412.00	9800	20231017	-40.82	5510	20240805	5.26	9210	-37.02	20240521	5510	5.26	20240805	9800	-40.82	20231017	5510	5.26	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
76	20240910	140746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	-40	5	-0.69	124364480	21413	90.49	5770	5870	5770	7570	4090	5830	5807.90	1.29	-5737	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2200	6.71	0.78	12	0.06	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
77	20240910	130745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	-20	5	-0.34	108375110	18646	78.79	5770	5870	5770	7570	4090	5830	5812.24	1.29	-5263	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2208	6.73	0.78	12	0.05	863.00	7412.00	9800	20231017	-40.71	5510	20240805	5.44	9210	-36.92	20240521	5510	5.44	20240805	9800	-40.71	20231017	5510	5.44	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
78	20240910	120745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5830	0	3	0.00	89526340	15394	65.05	5770	5870	5770	7570	4090	5830	5815.66	1.29	-4971	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2215	6.76	0.79	12	0.04	863.00	7412.00	9800	20231017	-40.51	5510	20240805	5.81	9210	-36.70	20240521	5510	5.81	20240805	9800	-40.51	20231017	5510	5.81	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
79	20240910	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	-10	5	-0.17	52724150	9063	38.30	5770	5870	5770	7570	4090	5830	5817.52	1.29	-1063	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2212	6.74	0.79	12	0.02	863.00	7412.00	9800	20231017	-40.61	5510	20240805	5.63	9210	-36.81	20240521	5510	5.63	20240805	9800	-40.61	20231017	5510	5.63	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
80	20240910	100748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	20	2	0.34	37233030	6412	27.10	5770	5870	5770	7570	4090	5830	5806.77	1.29	-44	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2223	6.78	0.79	12	0.02	863.00	7412.00	9800	20231017	-40.31	5510	20240805	6.17	9210	-36.48	20240521	5510	6.17	20240805	9800	-40.31	20231017	5510	6.17	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
81	20240910	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	-30	5	-0.51	22209330	3831	16.19	5770	5870	5770	7570	4090	5830	5797.27	1.29	1150	5950	5890	5770	5710	5590	5920	5740	380	1740	1000	4190	10	1	38000000	2204	6.72	0.78	12	0.01	863.00	7412.00	9800	20231017	-40.82	5510	20240805	5.26	9210	-37.02	20240521	5510	5.26	20240805	9800	-40.82	20231017	5510	5.26	20240805	1.67	N	138490	1000	380 억	491326	N	N	0	N	N
82	20240909	160730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5830	40	2	0.69	130621420	22705	61.36	5680	5830	5650	7520	4060	5790	5752.98	1.27	8029	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2215	6.76	0.79	12	0.06	863.00	7412.00	9800	20231017	-40.51	5510	20240805	5.81	9210	-36.70	20240521	5510	5.81	20240805	9800	-40.51	20231017	5510	5.81	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
83	20240909	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	30	2	0.52	109553440	19073	51.54	5680	5830	5650	7520	4060	5790	5743.90	1.27	7154	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2212	6.74	0.79	12	0.05	863.00	7412.00	9800	20231017	-40.61	5510	20240805	5.63	9210	-36.81	20240521	5510	5.63	20240805	9800	-40.61	20231017	5510	5.63	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
84	20240909	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	0	3	0.00	99607400	17360	46.91	5680	5830	5650	7520	4060	5790	5737.75	1.27	6667	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2200	6.71	0.78	12	0.05	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
85	20240909	130734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	-40	5	-0.69	73899520	12923	34.92	5680	5790	5650	7520	4060	5790	5718.44	1.27	3270	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2185	6.66	0.78	12	0.03	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9800	-41.33	20231017	5510	4.36	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
86	20240909	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	-40	5	-0.69	57518960	10061	27.19	5680	5790	5650	7520	4060	5790	5717.01	1.27	3009	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2185	6.66	0.78	12	0.03	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9800	-41.33	20231017	5510	4.36	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
87	20240909	110733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	-60	5	-1.04	47528590	8326	22.50	5680	5790	5650	7520	4060	5790	5708.43	1.27	3050	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2177	6.64	0.77	12	0.02	863.00	7412.00	9800	20231017	-41.53	5510	20240805	3.99	9210	-37.79	20240521	5510	3.99	20240805	9800	-41.53	20231017	5510	3.99	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
88	20240909	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	-50	5	-0.86	40493800	7097	19.18	5680	5790	5650	7520	4060	5790	5705.74	1.27	3182	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2181	6.65	0.77	12	0.02	863.00	7412.00	9800	20231017	-41.43	5510	20240805	4.17	9210	-37.68	20240521	5510	4.17	20240805	9800	-41.43	20231017	5510	4.17	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
89	20240909	090732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5720	-70	5	-1.21	7961630	1402	3.79	5680	5790	5660	7520	4060	5790	5678.61	1.27	-240	5996	5892	5776	5672	5556	5835	5615	380	1730	1000	4160	10	1	38000000	2174	6.63	0.77	12	0.00	863.00	7412.00	9800	20231017	-41.63	5510	20240805	3.81	9210	-37.89	20240521	5510	3.81	20240805	9800	-41.63	20231017	5510	3.81	20240805	1.71	N	138490	1000	380 억	484263	N	N	0	N	N
90	20240906	160722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	-30	5	-0.52	211659280	36821	28.33	5800	5880	5660	7560	4080	5820	5748.19	1.29	-4413	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2200	6.71	0.78	12	0.10	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
91	20240906	150734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	-60	5	-1.03	203499150	35409	27.24	5800	5880	5660	7560	4080	5820	5747.10	1.29	-4129	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2189	6.67	0.78	12	0.09	863.00	7412.00	9800	20231017	-41.22	5510	20240805	4.54	9210	-37.46	20240521	5510	4.54	20240805	9800	-41.22	20231017	5510	4.54	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
92	20240906	140742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5770	-50	5	-0.86	190290730	33119	25.48	5800	5880	5660	7560	4080	5820	5745.67	1.29	-4124	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2193	6.69	0.78	12	0.09	863.00	7412.00	9800	20231017	-41.12	5510	20240805	4.72	9210	-37.35	20240521	5510	4.72	20240805	9800	-41.12	20231017	5510	4.72	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
93	20240906	130733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	-30	5	-0.52	159608540	27804	21.39	5800	5880	5660	7560	4080	5820	5740.49	1.29	-4258	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2200	6.71	0.78	12	0.07	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
94	20240906	120734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	-40	5	-0.69	141024600	24599	18.93	5800	5880	5660	7560	4080	5820	5732.94	1.29	-2912	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2196	6.70	0.78	12	0.06	863.00	7412.00	9800	20231017	-41.02	5510	20240805	4.90	9210	-37.24	20240521	5510	4.90	20240805	9800	-41.02	20231017	5510	4.90	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
95	20240906	110737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	-10	5	-0.17	131628670	22971	17.67	5800	5880	5660	7560	4080	5820	5730.21	1.29	-2613	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2208	6.73	0.78	12	0.06	863.00	7412.00	9800	20231017	-40.71	5510	20240805	5.44	9210	-36.92	20240521	5510	5.44	20240805	9800	-40.71	20231017	5510	5.44	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
96	20240906	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	-70	5	-1.20	50652320	8794	6.77	5800	5880	5700	7560	4080	5820	5759.87	1.29	-3736	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2185	6.66	0.78	12	0.02	863.00	7412.00	9800	20231017	-41.33	5510	20240805	4.36	9210	-37.57	20240521	5510	4.36	20240805	9800	-41.33	20231017	5510	4.36	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
97	20240906	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	50	2	0.86	8446660	1455	1.12	5800	5870	5800	7560	4080	5820	5805.26	1.29	-9	6500	6160	5960	5620	5420	6060	5520	380	1740	1000	4190	10	1	38000000	2231	6.80	0.79	12	0.00	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9800	-40.10	20231017	5510	6.53	20240805	1.72	N	138490	1000	380 억	488564	N	N	0	N	N
98	20240905	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	-90	5	-1.52	771415530	129600	183.68	5910	6300	5760	7680	4140	5910	5952.38	1.32	-11292	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2212	6.74	0.79	12	0.34	863.00	7412.00	9800	20231017	-40.61	5510	20240805	5.63	9210	-36.81	20240521	5510	5.63	20240805	9800	-40.61	20231017	5510	5.63	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
99	20240905	150734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	-40	5	-0.68	743477660	124820	176.90	5910	6300	5760	7680	4140	5910	5956.40	1.32	-12492	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2231	6.80	0.79	12	0.33	863.00	7412.00	9800	20231017	-40.10	5510	20240805	6.53	9210	-36.26	20240521	5510	6.53	20240805	9800	-40.10	20231017	5510	6.53	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
100	20240905	140730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	-120	5	-2.03	698355220	117100	165.96	5910	6300	5760	7680	4140	5910	5963.75	1.32	-15960	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2200	6.71	0.78	12	0.31	863.00	7412.00	9800	20231017	-40.92	5510	20240805	5.08	9210	-37.13	20240521	5510	5.08	20240805	9800	-40.92	20231017	5510	5.08	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
101	20240905	130732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	120	2	2.03	483493370	80369	113.90	5910	6300	5840	7680	4140	5910	6015.92	1.32	-23478	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2291	6.99	0.81	12	0.21	863.00	7412.00	9800	20231017	-38.47	5510	20240805	9.44	9210	-34.53	20240521	5510	9.44	20240805	9800	-38.47	20231017	5510	9.44	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
102	20240905	120729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	40	2	0.68	96764170	16290	23.09	5910	6020	5890	7680	4140	5910	5940.10	1.32	-7599	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2261	6.89	0.80	12	0.04	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
103	20240905	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	40	2	0.68	45053950	7540	10.69	5910	6020	5910	7680	4140	5910	5975.32	1.32	-2241	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2261	6.89	0.80	12	0.02	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
104	20240905	100727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	100	2	1.69	16104640	2695	3.82	5910	6020	5910	7680	4140	5910	5975.75	1.32	-17	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2284	6.96	0.81	12	0.01	863.00	7412.00	9800	20231017	-38.67	5510	20240805	9.07	9210	-34.74	20240521	5510	9.07	20240805	9800	-38.67	20231017	5510	9.07	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
105	20240905	090733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	80	2	1.35	2312190	390	0.55	5910	5990	5910	7680	4140	5910	5928.69	1.32	25	6250	6080	5990	5820	5730	6035	5775	380	1770	1000	4250	10	1	38000000	2276	6.94	0.81	12	0.00	863.00	7412.00	9800	20231017	-38.88	5510	20240805	8.71	9210	-34.96	20240521	5510	8.71	20240805	9800	-38.88	20231017	5510	8.71	20240805	1.72	N	138490	1000	380 억	501569	N	N	1	N	N
106	20240904	160715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5910	-290	5	-4.68	417338750	70152	297.52	5960	6160	5900	8060	4340	6200	5949.13	1.39	-25647	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2246	6.85	0.80	12	0.18	863.00	7412.00	9800	20231017	-39.69	5510	20240805	7.26	9210	-35.83	20240521	5510	7.26	20240805	9800	-39.69	20231017	5510	7.26	20240805	1.72	N	138490	1000	380 억	526802	N	N	1	N	N
107	20240904	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-280	5	-4.52	373194910	62687	265.86	5960	6160	5900	8060	4340	6200	5953.31	1.39	-23029	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2250	6.86	0.80	12	0.16	863.00	7412.00	9800	20231017	-39.59	5510	20240805	7.44	9210	-35.72	20240521	5510	7.44	20240805	9800	-39.59	20231017	5510	7.44	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
108	20240904	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-270	5	-4.35	286016770	47955	203.38	5960	6160	5920	8060	4340	6200	5964.27	1.39	-18534	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2253	6.87	0.80	12	0.13	863.00	7412.00	9800	20231017	-39.49	5510	20240805	7.62	9210	-35.61	20240521	5510	7.62	20240805	9800	-39.49	20231017	5510	7.62	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
109	20240904	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-270	5	-4.35	256810320	43037	182.52	5960	6160	5920	8060	4340	6200	5967.20	1.39	-16186	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2253	6.87	0.80	12	0.11	863.00	7412.00	9800	20231017	-39.49	5510	20240805	7.62	9210	-35.61	20240521	5510	7.62	20240805	9800	-39.49	20231017	5510	7.62	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
110	20240904	120719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	-230	5	-3.71	189840710	31775	134.76	5960	6160	5920	8060	4340	6200	5974.53	1.39	-13246	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2269	6.92	0.81	12	0.08	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
111	20240904	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	-230	5	-3.71	171430690	28693	121.69	5960	6160	5920	8060	4340	6200	5974.65	1.39	-12678	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2269	6.92	0.81	12	0.08	863.00	7412.00	9800	20231017	-39.08	5510	20240805	8.35	9210	-35.18	20240521	5510	8.35	20240805	9800	-39.08	20231017	5510	8.35	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
112	20240904	100720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	-250	5	-4.03	146270530	24462	103.74	5960	6160	5930	8060	4340	6200	5979.50	1.39	-10522	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2261	6.89	0.80	12	0.06	863.00	7412.00	9800	20231017	-39.29	5510	20240805	7.99	9210	-35.40	20240521	5510	7.99	20240805	9800	-39.29	20231017	5510	7.99	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
113	20240904	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	-120	5	-1.94	26471790	4408	18.69	5960	6160	5960	8060	4340	6200	6005.40	1.39	-395	6346	6272	6226	6152	6106	6310	6190	380	1860	1000	4460	10	1	38000000	2310	7.05	0.82	12	0.01	863.00	7412.00	9800	20231017	-37.96	5510	20240805	10.34	9210	-33.98	20240521	5510	10.34	20240805	9800	-37.96	20231017	5510	10.34	20240805	1.72	N	138490	1000	380 억	526802	N	N	8	N	N
114	20240903	160710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	10	2	0.16	147260550	23569	113.11	6190	6300	6180	8040	4340	6190	6248.06	1.39	-1276	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2356	7.18	0.84	12	0.06	863.00	7412.00	9800	20231017	-36.73	5510	20240805	12.52	9210	-32.68	20240521	5510	12.52	20240805	9800	-36.73	20231017	5510	12.52	20240805	1.73	N	138490	1000	380 억	527305	N	N	8	N	N
115	20240903	150715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	30	2	0.48	125579200	20087	96.40	6190	6300	6180	8040	4340	6190	6251.76	1.39	-349	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2364	7.21	0.84	12	0.05	863.00	7412.00	9800	20231017	-36.53	5510	20240805	12.89	9210	-32.46	20240521	5510	12.89	20240805	9800	-36.53	20231017	5510	12.89	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
116	20240903	140717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	50	2	0.81	106920140	17082	81.98	6190	6300	6180	8040	4340	6190	6259.23	1.39	49	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2371	7.23	0.84	12	0.04	863.00	7412.00	9800	20231017	-36.33	5510	20240805	13.25	9210	-32.25	20240521	5510	13.25	20240805	9800	-36.33	20231017	5510	13.25	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
117	20240903	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	70	2	1.13	92797250	14824	71.14	6190	6300	6180	8040	4340	6190	6259.93	1.39	155	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2379	7.25	0.84	12	0.04	863.00	7412.00	9800	20231017	-36.12	5510	20240805	13.61	9210	-32.03	20240521	5510	13.61	20240805	9800	-36.12	20231017	5510	13.61	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
118	20240903	120706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	100	2	1.62	81711860	13056	62.65	6190	6300	6180	8040	4340	6190	6258.57	1.39	614	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2390	7.29	0.85	12	0.03	863.00	7412.00	9800	20231017	-35.82	5510	20240805	14.16	9210	-31.70	20240521	5510	14.16	20240805	9800	-35.82	20231017	5510	14.16	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
119	20240903	110706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	100	2	1.62	70508210	11273	54.10	6190	6300	6180	8040	4340	6190	6254.61	1.39	1668	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2390	7.29	0.85	12	0.03	863.00	7412.00	9800	20231017	-35.82	5510	20240805	14.16	9210	-31.70	20240521	5510	14.16	20240805	9800	-35.82	20231017	5510	14.16	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
120	20240903	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	70	2	1.13	53810780	8617	41.35	6190	6300	6180	8040	4340	6190	6244.72	1.39	2569	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2379	7.25	0.84	12	0.02	863.00	7412.00	9800	20231017	-36.12	5510	20240805	13.61	9210	-32.03	20240521	5510	13.61	20240805	9800	-36.12	20231017	5510	13.61	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
121	20240903	090709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	60	2	0.97	21685790	3499	16.79	6190	6260	6180	8040	4340	6190	6197.71	1.39	2841	6310	6250	6190	6130	6070	6280	6160	380	1850	1000	4450	10	1	38000000	2375	7.24	0.84	12	0.01	863.00	7412.00	9800	20231017	-36.22	5510	20240805	13.43	9210	-32.14	20240521	5510	13.43	20240805	9800	-36.22	20231017	5510	13.43	20240805	1.73	N	138490	1000	380 억	527305	N	N	1	N	N
122	20240902	160701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	20	2	0.32	128740810	20825	87.62	6170	6250	6130	8020	4320	6170	6181.94	1.39	1369	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2352	7.17	0.84	12	0.05	863.00	7412.00	9800	20231017	-36.84	5510	20240805	12.34	9210	-32.79	20240521	5510	12.34	20240805	9800	-36.84	20231017	5510	12.34	20240805	1.76	N	138490	1000	380 억	526471	N	N	1	N	N
123	20240902	150714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	60	2	0.97	115841150	18744	78.87	6170	6250	6130	8020	4320	6170	6180.17	1.39	878	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2367	7.22	0.84	12	0.05	863.00	7412.00	9800	20231017	-36.43	5510	20240805	13.07	9210	-32.36	20240521	5510	13.07	20240805	9800	-36.43	20231017	5510	13.07	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
124	20240902	140711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	60	2	0.97	107965680	17475	73.53	6170	6250	6130	8020	4320	6170	6178.29	1.39	349	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2367	7.22	0.84	12	0.05	863.00	7412.00	9800	20231017	-36.43	5510	20240805	13.07	9210	-32.36	20240521	5510	13.07	20240805	9800	-36.43	20231017	5510	13.07	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
125	20240902	130707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	60	2	0.97	97624820	15816	66.55	6170	6250	6130	8020	4320	6170	6172.54	1.39	494	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2367	7.22	0.84	12	0.04	863.00	7412.00	9800	20231017	-36.43	5510	20240805	13.07	9210	-32.36	20240521	5510	13.07	20240805	9800	-36.43	20231017	5510	13.07	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
126	20240902	120710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-20	5	-0.32	57701020	9379	39.46	6170	6210	6130	8020	4320	6170	6152.15	1.39	-616	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2337	7.13	0.83	12	0.02	863.00	7412.00	9800	20231017	-37.24	5510	20240805	11.62	9210	-33.22	20240521	5510	11.62	20240805	9800	-37.24	20231017	5510	11.62	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
127	20240902	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	-30	5	-0.49	40708600	6611	27.82	6170	6210	6130	8020	4320	6170	6157.71	1.39	-2058	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2333	7.11	0.83	12	0.02	863.00	7412.00	9800	20231017	-37.35	5510	20240805	11.43	9210	-33.33	20240521	5510	11.43	20240805	9800	-37.35	20231017	5510	11.43	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
128	20240902	100702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	10	2	0.16	18177650	2945	12.39	6170	6210	6160	8020	4320	6170	6172.38	1.39	-1265	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2348	7.16	0.83	12	0.01	863.00	7412.00	9800	20231017	-36.94	5510	20240805	12.16	9210	-32.90	20240521	5510	12.16	20240805	9800	-36.94	20231017	5510	12.16	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N
129	20240902	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	10	2	0.16	2888100	467	1.96	6170	6210	6170	8020	4320	6170	6184.37	1.39	-90	6303	6236	6173	6106	6043	6270	6140	380	1850	1000	4440	10	1	38000000	2348	7.16	0.83	12	0.00	863.00	7412.00	9800	20231017	-36.94	5510	20240805	12.16	9210	-32.90	20240521	5510	12.16	20240805	9800	-36.94	20231017	5510	12.16	20240805	1.76	N	138490	1000	380 억	526471	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History