KissMeData/226320/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-270	5	-2.16	246369620	19973	58.64	12500	12560	12160	16230	8750	12490	12335.19	0.68	-3900	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2680	78.84	0.73	12	0.09	155.00	16829.00	17920	20240524	-31.81	11020	20240805	10.89	17920	-31.81	20240524	11020	10.89	20240805	17920	-31.81	20240524	11020	10.89	20240805	1.17	N	226320	500	109 억	149514	N	N	674	N	N
3	20240930	151032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-220	5	-1.76	230907230	18710	54.93	12500	12560	12160	16230	8750	12490	12341.38	0.68	-3704	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2691	79.16	0.73	12	0.09	155.00	16829.00	17920	20240524	-31.53	11020	20240805	11.34	17920	-31.53	20240524	11020	11.34	20240805	17920	-31.53	20240524	11020	11.34	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
4	20240930	141032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-180	5	-1.44	203308440	16476	48.37	12500	12560	12160	16230	8750	12490	12339.67	0.68	-2892	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2699	79.42	0.73	12	0.08	155.00	16829.00	17920	20240524	-31.31	11020	20240805	11.71	17920	-31.31	20240524	11020	11.71	20240805	17920	-31.31	20240524	11020	11.71	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
5	20240930	131026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-80	5	-0.64	199122560	16138	47.38	12500	12560	12160	16230	8750	12490	12338.74	0.68	-2826	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2721	80.06	0.74	12	0.07	155.00	16829.00	17920	20240524	-30.75	11020	20240805	12.61	17920	-30.75	20240524	11020	12.61	20240805	17920	-30.75	20240524	11020	12.61	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
6	20240930	121024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	-250	5	-2.00	164600040	13338	39.16	12500	12560	12160	16230	8750	12490	12340.68	0.68	-3263	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2684	78.97	0.73	12	0.06	155.00	16829.00	17920	20240524	-31.70	11020	20240805	11.07	17920	-31.70	20240524	11020	11.07	20240805	17920	-31.70	20240524	11020	11.07	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
7	20240930	111021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-270	5	-2.16	144958240	11728	34.43	12500	12560	12220	16230	8750	12490	12360.01	0.68	-3326	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2680	78.84	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.81	11020	20240805	10.89	17920	-31.81	20240524	11020	10.89	20240805	17920	-31.81	20240524	11020	10.89	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
8	20240930	101019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-160	5	-1.28	63860590	5133	15.07	12500	12560	12330	16230	8750	12490	12441.18	0.68	-2153	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2704	79.55	0.73	12	0.02	155.00	16829.00	17920	20240524	-31.19	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
9	20240930	090937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-30	5	-0.24	20615450	1652	4.85	12500	12560	12400	16230	8750	12490	12479.09	0.68	-846	12910	12700	12480	12270	12050	12805	12375	110	3740	500	8990	10	1	21929315	2732	80.39	0.74	12	0.01	155.00	16829.00	17920	20240524	-30.47	11020	20240805	13.07	17920	-30.47	20240524	11020	13.07	20240805	17920	-30.47	20240524	11020	13.07	20240805	1.17	N	226320	500	109 억	149514	N	N	1570	N	N
10	20240927	161028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	240	2	1.96	423749870	34057	174.78	12380	12690	12260	15920	8580	12250	12442.37	0.66	6087	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2739	80.58	0.74	12	0.16	155.00	16829.00	17920	20240524	-30.30	11020	20240805	13.34	17920	-30.30	20240524	11020	13.34	20240805	17920	-30.30	20240524	11020	13.34	20240805	1.14	N	226320	500	109 억	144590	N	N	1569	N	N
11	20240927	151030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	140	2	1.14	397918310	31985	164.14	12380	12690	12260	15920	8580	12250	12440.78	0.66	5833	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2717	79.94	0.74	12	0.15	155.00	16829.00	17920	20240524	-30.86	11020	20240805	12.43	17920	-30.86	20240524	11020	12.43	20240805	17920	-30.86	20240524	11020	12.43	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
12	20240927	141039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	180	2	1.47	358320190	28790	147.75	12380	12690	12260	15920	8580	12250	12445.99	0.66	5744	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2726	80.19	0.74	12	0.13	155.00	16829.00	17920	20240524	-30.64	11020	20240805	12.79	17920	-30.64	20240524	11020	12.79	20240805	17920	-30.64	20240524	11020	12.79	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
13	20240927	131031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	270	2	2.20	344762750	27701	142.16	12380	12690	12260	15920	8580	12250	12445.86	0.66	6028	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2746	80.77	0.74	12	0.13	155.00	16829.00	17920	20240524	-30.13	11020	20240805	13.61	17920	-30.13	20240524	11020	13.61	20240805	17920	-30.13	20240524	11020	13.61	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
14	20240927	121025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	220	2	1.80	316671480	25446	130.59	12380	12690	12260	15920	8580	12250	12444.84	0.66	6070	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2735	80.45	0.74	12	0.12	155.00	16829.00	17920	20240524	-30.41	11020	20240805	13.16	17920	-30.41	20240524	11020	13.16	20240805	17920	-30.41	20240524	11020	13.16	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
15	20240927	111028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	240	2	1.96	299339980	24059	123.47	12380	12690	12260	15920	8580	12250	12441.91	0.66	6505	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2739	80.58	0.74	12	0.11	155.00	16829.00	17920	20240524	-30.30	11020	20240805	13.34	17920	-30.30	20240524	11020	13.34	20240805	17920	-30.30	20240524	11020	13.34	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
16	20240927	101026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	300	2	2.45	268006700	21556	110.62	12380	12690	12260	15920	8580	12250	12433.04	0.66	7340	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2752	80.97	0.75	12	0.10	155.00	16829.00	17920	20240524	-29.97	11020	20240805	13.88	17920	-29.97	20240524	11020	13.88	20240805	17920	-29.97	20240524	11020	13.88	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
17	20240927	091029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	210	2	1.71	118686830	9548	49.00	12380	12690	12260	15920	8580	12250	12430.54	0.66	5676	12516	12382	12246	12112	11976	12450	12180	110	3670	500	8820	10	1	21929315	2732	80.39	0.74	12	0.04	155.00	16829.00	17920	20240524	-30.47	11020	20240805	13.07	17920	-30.47	20240524	11020	13.07	20240805	17920	-30.47	20240524	11020	13.07	20240805	1.14	N	226320	500	109 억	144590	N	N	1503	N	N
18	20240926	161009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	120	2	0.99	238456050	19430	49.61	12110	12380	12110	15760	8500	12130	12272.57	0.67	-949	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2686	79.03	0.73	12	0.09	155.00	16829.00	17920	20240524	-31.64	11020	20240805	11.16	17920	-31.64	20240524	11020	11.16	20240805	17920	-31.64	20240524	11020	11.16	20240805	1.15	N	226320	500	109 억	146236	N	N	1503	N	N
19	20240926	151014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	190	2	1.57	221643830	18060	46.11	12110	12380	12110	15760	8500	12130	12272.64	0.67	-1293	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2702	79.48	0.73	12	0.08	155.00	16829.00	17920	20240524	-31.25	11020	20240805	11.80	17920	-31.25	20240524	11020	11.80	20240805	17920	-31.25	20240524	11020	11.80	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
20	20240926	141021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	220	2	1.81	196375220	16009	40.87	12110	12380	12110	15760	8500	12130	12266.55	0.67	-1166	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2708	79.68	0.73	12	0.07	155.00	16829.00	17920	20240524	-31.08	11020	20240805	12.07	17920	-31.08	20240524	11020	12.07	20240805	17920	-31.08	20240524	11020	12.07	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
21	20240926	131019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	200	2	1.65	177712860	14496	37.01	12110	12380	12110	15760	8500	12130	12259.44	0.67	-666	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2704	79.55	0.73	12	0.07	155.00	16829.00	17920	20240524	-31.19	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
22	20240926	121021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	190	2	1.57	162696850	13277	33.90	12110	12380	12110	15760	8500	12130	12254.04	0.67	-1091	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2702	79.48	0.73	12	0.06	155.00	16829.00	17920	20240524	-31.25	11020	20240805	11.80	17920	-31.25	20240524	11020	11.80	20240805	17920	-31.25	20240524	11020	11.80	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
23	20240926	111020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	150	2	1.24	145532300	11883	30.34	12110	12380	12110	15760	8500	12130	12247.10	0.67	-848	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2693	79.23	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.47	11020	20240805	11.43	17920	-31.47	20240524	11020	11.43	20240805	17920	-31.47	20240524	11020	11.43	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
24	20240926	101023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	50	2	0.41	59162880	4839	12.35	12110	12350	12110	15760	8500	12130	12226.26	0.67	-558	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2671	78.58	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.03	11020	20240805	10.53	17920	-32.03	20240524	11020	10.53	20240805	17920	-32.03	20240524	11020	10.53	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
25	20240926	091019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	200	2	1.65	18599150	1518	3.88	12110	12350	12110	15760	8500	12130	12252.40	0.67	289	12630	12380	12130	11880	11630	12505	12005	110	3630	500	8730	10	1	21929315	2704	79.55	0.73	12	0.01	155.00	16829.00	17920	20240524	-31.19	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.15	N	226320	500	109 억	146236	N	N	284	N	N
26	20240925	161007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12130	230	2	1.93	478902680	39077	422.09	11880	12380	11880	15470	8330	11900	12256.49	0.64	374	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2660	78.26	0.72	12	0.18	155.00	16829.00	17920	20240524	-32.31	11020	20240805	10.07	17920	-32.31	20240524	11020	10.07	20240805	17920	-32.31	20240524	11020	10.07	20240805	1.16	N	226320	500	109 억	141167	N	N	284	N	N
27	20240925	151016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12140	240	2	2.02	426460350	34755	375.41	11880	12380	11880	15470	8330	11900	12270.47	0.64	2847	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2662	78.32	0.72	12	0.16	155.00	16829.00	17920	20240524	-32.25	11020	20240805	10.16	17920	-32.25	20240524	11020	10.16	20240805	17920	-32.25	20240524	11020	10.16	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
28	20240925	141017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	410	2	3.45	309442950	25219	272.40	11880	12380	11880	15470	8330	11900	12270.23	0.64	6653	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2699	79.42	0.73	12	0.12	155.00	16829.00	17920	20240524	-31.31	11020	20240805	11.71	17920	-31.31	20240524	11020	11.71	20240805	17920	-31.31	20240524	11020	11.71	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
29	20240925	131014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	410	2	3.45	297995350	24289	262.36	11880	12380	11880	15470	8330	11900	12268.74	0.64	6522	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2699	79.42	0.73	12	0.11	155.00	16829.00	17920	20240524	-31.31	11020	20240805	11.71	17920	-31.31	20240524	11020	11.71	20240805	17920	-31.31	20240524	11020	11.71	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
30	20240925	121017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	370	2	3.11	258637010	21100	227.91	11880	12380	11880	15470	8330	11900	12257.68	0.64	5899	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2691	79.16	0.73	12	0.10	155.00	16829.00	17920	20240524	-31.53	11020	20240805	11.34	17920	-31.53	20240524	11020	11.34	20240805	17920	-31.53	20240524	11020	11.34	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
31	20240925	111013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	430	2	3.61	203403060	16609	179.40	11880	12380	11880	15470	8330	11900	12246.56	0.64	5416	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2704	79.55	0.73	12	0.08	155.00	16829.00	17920	20240524	-31.19	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
32	20240925	101010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	430	2	3.61	156976090	12831	138.59	11880	12380	11880	15470	8330	11900	12234.13	0.64	4805	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2704	79.55	0.73	12	0.06	155.00	16829.00	17920	20240524	-31.19	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
33	20240925	091021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	270	2	2.27	23675510	1962	21.19	11880	12170	11880	15470	8330	11900	12067.03	0.64	686	12260	12080	11970	11790	11680	12045	11755	110	3570	500	8560	10	1	21929315	2669	78.52	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.09	11020	20240805	10.44	17920	-32.09	20240524	11020	10.44	20240805	17920	-32.09	20240524	11020	10.44	20240805	1.16	N	226320	500	109 억	141167	N	N	187	N	N
34	20240924	161007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-30	5	-0.25	99742790	8356	98.67	11900	12150	11860	15500	8360	11930	11936.89	0.64	58	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2610	76.77	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.16	N	226320	500	109 억	139796	N	N	187	N	N
35	20240924	151010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-40	5	-0.34	91755480	7685	90.74	11900	12150	11860	15500	8360	11930	11939.55	0.64	-85	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2607	76.71	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
36	20240924	140959	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	70	2	0.59	65200180	5458	64.45	11900	12150	11860	15500	8360	11930	11945.80	0.64	-852	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2632	77.42	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
37	20240924	131009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	10	2	0.08	58739780	4917	58.06	11900	12150	11860	15500	8360	11930	11946.26	0.64	-957	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2618	77.03	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.37	11020	20240805	8.35	17920	-33.37	20240524	11020	8.35	20240805	17920	-33.37	20240524	11020	8.35	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
38	20240924	121002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-20	5	-0.17	51298310	4292	50.68	11900	12150	11880	15500	8360	11930	11952.08	0.64	-507	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2612	76.84	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.54	11020	20240805	8.08	17920	-33.54	20240524	11020	8.08	20240805	17920	-33.54	20240524	11020	8.08	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
39	20240924	111010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-10	5	-0.08	28946800	2421	28.59	11900	12150	11900	15500	8360	11930	11956.55	0.64	-217	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2614	76.90	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
40	20240924	101009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	50	2	0.42	22114830	1849	21.83	11900	12150	11900	15500	8360	11930	11960.43	0.64	180	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2627	77.29	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
41	20240924	091012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	100	2	0.84	2930450	246	2.90	11900	12050	11900	15500	8360	11930	11912.40	0.64	-76	12303	12116	12023	11836	11743	12070	11790	110	3570	500	8580	10	1	21929315	2638	77.61	0.71	12	0.00	155.00	16829.00	17920	20240524	-32.87	11020	20240805	9.17	17920	-32.87	20240524	11020	9.17	20240805	17920	-32.87	20240524	11020	9.17	20240805	1.16	N	226320	500	109 억	139796	N	N	138	N	N
42	20240923	161005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	-100	5	-0.83	99965370	8268	56.70	12030	12210	11930	15630	8430	12030	12092.60	0.64	263	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2616	76.97	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.43	11020	20240805	8.26	17920	-33.43	20240524	11020	8.26	20240805	17920	-33.43	20240524	11020	8.26	20240805	1.15	N	226320	500	109 억	139349	N	N	138	N	N
43	20240923	151007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	-10	5	-0.08	91920870	7595	52.08	12030	12210	12000	15630	8430	12030	12102.81	0.64	395	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2636	77.55	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.92	11020	20240805	9.07	17920	-32.92	20240524	11020	9.07	20240805	17920	-32.92	20240524	11020	9.07	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
44	20240923	141013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12110	80	2	0.67	90790360	7501	51.44	12030	12210	12000	15630	8430	12030	12103.77	0.64	422	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2656	78.13	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.42	11020	20240805	9.89	17920	-32.42	20240524	11020	9.89	20240805	17920	-32.42	20240524	11020	9.89	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
45	20240923	131009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	90	2	0.75	74103410	6117	41.95	12030	12210	12000	15630	8430	12030	12114.34	0.64	363	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2658	78.19	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.37	11020	20240805	9.98	17920	-32.37	20240524	11020	9.98	20240805	17920	-32.37	20240524	11020	9.98	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
46	20240923	121010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	20	2	0.17	60452660	4989	34.21	12030	12210	12000	15630	8430	12030	12117.19	0.64	208	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2642	77.74	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.76	11020	20240805	9.35	17920	-32.76	20240524	11020	9.35	20240805	17920	-32.76	20240524	11020	9.35	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
47	20240923	111009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12070	40	2	0.33	54399050	4487	30.77	12030	12210	12000	15630	8430	12030	12123.70	0.64	395	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2647	77.87	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.65	11020	20240805	9.53	17920	-32.65	20240524	11020	9.53	20240805	17920	-32.65	20240524	11020	9.53	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
48	20240923	101007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	60	2	0.50	47151060	3887	26.65	12030	12210	12000	15630	8430	12030	12130.45	0.64	55	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2651	78.00	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.53	11020	20240805	9.71	17920	-32.53	20240524	11020	9.71	20240805	17920	-32.53	20240524	11020	9.71	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
49	20240923	091008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	70	2	0.58	17935010	1477	10.13	12030	12210	12000	15630	8430	12030	12142.86	0.64	620	12283	12156	12043	11916	11803	12220	11980	110	3600	500	8660	10	1	21929315	2653	78.06	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.48	11020	20240805	9.80	17920	-32.48	20240524	11020	9.80	20240805	17920	-32.48	20240524	11020	9.80	20240805	1.15	N	226320	500	109 억	139349	N	N	594	N	N
50	20240913	160918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-200	5	-1.65	110929960	9326	84.70	12080	12100	11800	15710	8470	12090	11894.70	0.67	-3237	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2607	76.71	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.14	N	226320	500	109 억	147350	N	N	600	N	N
51	20240913	150926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-120	5	-0.99	105672290	8884	80.68	12080	12100	11800	15710	8470	12090	11894.67	0.67	-3511	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2625	77.23	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.20	11020	20240805	8.62	17920	-33.20	20240524	11020	8.62	20240805	17920	-33.20	20240524	11020	8.62	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
52	20240913	140929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	-90	5	-0.74	98368820	8274	75.14	12080	12100	11800	15710	8470	12090	11888.91	0.67	-3441	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2632	77.42	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
53	20240913	130923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-190	5	-1.57	81323460	6849	62.20	12080	12100	11800	15710	8470	12090	11873.77	0.67	-3301	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2610	76.77	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
54	20240913	120924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-250	5	-2.07	72820030	6132	55.69	12080	12100	11800	15710	8470	12090	11875.41	0.67	-2857	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2596	76.39	0.70	12	0.03	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
55	20240913	110925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	-240	5	-1.99	60272190	5070	46.04	12080	12100	11810	15710	8470	12090	11888.01	0.67	-2788	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2599	76.45	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
56	20240913	100929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	-240	5	-1.99	39762740	3338	30.32	12080	12100	11850	15710	8470	12090	11912.14	0.67	-1677	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2599	76.45	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
57	20240913	090931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-100	5	-0.83	1320700	110	1.00	12080	12100	11960	15710	8470	12090	12006.36	0.67	66	12543	12316	12023	11796	11503	12430	11910	110	3620	500	8700	10	1	21929315	2629	77.35	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.09	11020	20240805	8.80	17920	-33.09	20240524	11020	8.80	20240805	17920	-33.09	20240524	11020	8.80	20240805	1.14	N	226320	500	109 억	147350	N	N	241	N	N
58	20240912	160908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	390	2	3.33	130419690	10919	106.64	11810	12250	11730	15210	8190	11700	11943.73	0.66	2054	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2651	78.00	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.53	11020	20240805	9.71	17920	-32.53	20240524	11020	9.71	20240805	17920	-32.53	20240524	11020	9.71	20240805	1.16	N	226320	500	109 억	144838	N	N	241	N	N
59	20240912	150924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	380	2	3.25	110304200	9248	90.32	11810	12250	11730	15210	8190	11700	11927.36	0.66	1665	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2649	77.94	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.59	11020	20240805	9.62	17920	-32.59	20240524	11020	9.62	20240805	17920	-32.59	20240524	11020	9.62	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
60	20240912	140927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	270	2	2.31	82597000	6954	67.92	11810	11980	11730	15210	8190	11700	11877.62	0.66	1888	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2625	77.23	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.20	11020	20240805	8.62	17920	-33.20	20240524	11020	8.62	20240805	17920	-33.20	20240524	11020	8.62	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
61	20240912	130919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	200	2	1.71	62843370	5299	51.75	11810	11970	11730	15210	8190	11700	11859.48	0.66	748	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2610	76.77	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
62	20240912	120917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	170	2	1.45	59586750	5025	49.08	11810	11970	11730	15210	8190	11700	11858.06	0.66	677	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2603	76.58	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
63	20240912	110917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	170	2	1.45	34486450	2917	28.49	11810	11900	11730	15210	8190	11700	11822.57	0.66	833	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2603	76.58	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
64	20240912	100920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11780	80	2	0.68	29048130	2457	24.00	11810	11900	11730	15210	8190	11700	11822.60	0.66	786	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2583	76.00	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.26	11020	20240805	6.90	17920	-34.26	20240524	11020	6.90	20240805	17920	-34.26	20240524	11020	6.90	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
65	20240912	090919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	180	2	1.54	2652180	223	2.18	11810	11900	11810	15210	8190	11700	11893.18	0.66	-74	12140	11920	11790	11570	11440	11855	11505	110	3510	500	8420	10	1	21929315	2605	76.65	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.71	11020	20240805	7.80	17920	-33.71	20240524	11020	7.80	20240805	17920	-33.71	20240524	11020	7.80	20240805	1.16	N	226320	500	109 억	144838	N	N	240	N	N
66	20240911	160859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	50	2	0.43	121219390	10238	29.15	11800	12010	11660	15140	8160	11650	11841.53	0.65	1817	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2566	75.48	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.71	11020	20240805	6.17	17920	-34.71	20240524	11020	6.17	20240805	17920	-34.71	20240524	11020	6.17	20240805	1.17	N	226320	500	109 억	143347	N	N	240	N	N
67	20240911	150905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	110	2	0.94	115369390	9738	27.73	11800	12010	11660	15140	8160	11650	11847.34	0.65	1794	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2579	75.87	0.70	12	0.04	155.00	16829.00	17920	20240524	-34.38	11020	20240805	6.72	17920	-34.38	20240524	11020	6.72	20240805	17920	-34.38	20240524	11020	6.72	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
68	20240911	140908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	60	2	0.52	99155830	8352	23.78	11800	12010	11670	15140	8160	11650	11872.11	0.65	2092	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2568	75.55	0.70	12	0.04	155.00	16829.00	17920	20240524	-34.65	11020	20240805	6.26	17920	-34.65	20240524	11020	6.26	20240805	17920	-34.65	20240524	11020	6.26	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
69	20240911	130903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	280	2	2.40	90084870	7582	21.59	11800	12010	11670	15140	8160	11650	11881.41	0.65	1935	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2616	76.97	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.43	11020	20240805	8.26	17920	-33.43	20240524	11020	8.26	20240805	17920	-33.43	20240524	11020	8.26	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
70	20240911	120908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	200	2	1.72	62763720	5284	15.05	11800	12010	11670	15140	8160	11650	11878.07	0.65	1673	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2599	76.45	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
71	20240911	110858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	210	2	1.80	51145400	4303	12.25	11800	12010	11670	15140	8160	11650	11885.99	0.65	1476	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2601	76.52	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
72	20240911	100855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	250	2	2.15	39877590	3352	9.55	11800	12010	11670	15140	8160	11650	11896.66	0.65	1253	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2610	76.77	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
73	20240911	090911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	290	2	2.49	16668550	1408	4.01	11800	11950	11670	15140	8160	11650	11838.46	0.65	23	12410	12030	11820	11440	11230	11925	11335	110	3490	500	8380	10	1	21929315	2618	77.03	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.37	11020	20240805	8.35	17920	-33.37	20240524	11020	8.35	20240805	17920	-33.37	20240524	11020	8.35	20240805	1.17	N	226320	500	109 억	143347	N	N	538	N	N
74	20240910	160859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-10	5	-0.09	417075410	34874	263.68	11770	12200	11610	15150	8170	11660	11960.38	0.66	-1975	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2555	75.16	0.69	12	0.16	155.00	16829.00	17920	20240524	-34.99	11020	20240805	5.72	17920	-34.99	20240524	11020	5.72	20240805	17920	-34.99	20240524	11020	5.72	20240805	1.17	N	226320	500	109 억	145775	N	N	538	N	N
75	20240910	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	70	2	0.60	396695400	33132	250.51	11770	12200	11610	15150	8170	11660	11973.18	0.66	-1598	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2572	75.68	0.70	12	0.15	155.00	16829.00	17920	20240524	-34.54	11020	20240805	6.44	17920	-34.54	20240524	11020	6.44	20240805	17920	-34.54	20240524	11020	6.44	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
76	20240910	140900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-10	5	-0.09	379796590	31689	239.60	11770	12200	11650	15150	8170	11660	11985.12	0.66	-1183	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2555	75.16	0.69	12	0.14	155.00	16829.00	17920	20240524	-34.99	11020	20240805	5.72	17920	-34.99	20240524	11020	5.72	20240805	17920	-34.99	20240524	11020	5.72	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
77	20240910	130859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	130	2	1.11	354858490	29561	223.51	11770	12200	11730	15150	8170	11660	12004.28	0.66	-676	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2585	76.06	0.70	12	0.13	155.00	16829.00	17920	20240524	-34.21	11020	20240805	6.99	17920	-34.21	20240524	11020	6.99	20240805	17920	-34.21	20240524	11020	6.99	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
78	20240910	120900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	220	2	1.89	334814170	27869	210.71	11770	12200	11730	15150	8170	11660	12013.86	0.66	-23	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2605	76.65	0.71	12	0.13	155.00	16829.00	17920	20240524	-33.71	11020	20240805	7.80	17920	-33.71	20240524	11020	7.80	20240805	17920	-33.71	20240524	11020	7.80	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
79	20240910	110858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	190	2	1.63	320522740	26668	201.63	11770	12200	11730	15150	8170	11660	12019.00	0.66	423	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2599	76.45	0.70	12	0.12	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
80	20240910	100903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	340	2	2.92	275787700	22921	173.30	11770	12200	11730	15150	8170	11660	12032.10	0.66	-154	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2632	77.42	0.71	12	0.10	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
81	20240910	090859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	370	2	3.17	82422010	6885	52.06	11770	12050	11730	15150	8170	11660	11971.24	0.66	1956	12120	11890	11550	11320	10980	12005	11435	110	3490	500	8390	10	1	21929315	2638	77.61	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.87	11020	20240805	9.17	17920	-32.87	20240524	11020	9.17	20240805	17920	-32.87	20240524	11020	9.17	20240805	1.17	N	226320	500	109 억	145775	N	N	200	N	N
82	20240909	160842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	290	2	2.55	132329360	11542	70.60	11300	11780	11210	14780	7960	11370	11465.03	0.65	1712	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2557	75.23	0.69	12	0.05	155.00	16829.00	17920	20240524	-34.93	11020	20240805	5.81	17920	-34.93	20240524	11020	5.81	20240805	17920	-34.93	20240524	11020	5.81	20240805	1.17	N	226320	500	109 억	142043	N	N	200	N	N
83	20240909	150852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	370	2	3.25	125838730	10986	67.20	11300	11780	11210	14780	7960	11370	11454.46	0.65	1687	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2575	75.74	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.49	11020	20240805	6.53	17920	-34.49	20240524	11020	6.53	20240805	17920	-34.49	20240524	11020	6.53	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
84	20240909	140854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	310	2	2.73	104160840	9137	55.89	11300	11680	11210	14780	7960	11370	11399.89	0.65	1676	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2561	75.35	0.69	12	0.04	155.00	16829.00	17920	20240524	-34.82	11020	20240805	5.99	17920	-34.82	20240524	11020	5.99	20240805	17920	-34.82	20240524	11020	5.99	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
85	20240909	130847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	70	2	0.62	83462200	7351	44.97	11300	11560	11210	14780	7960	11370	11353.86	0.65	1005	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2509	73.81	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.16	11020	20240805	3.81	17920	-36.16	20240524	11020	3.81	20240805	17920	-36.16	20240524	11020	3.81	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
86	20240909	120846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	70	2	0.62	73531030	6480	39.64	11300	11560	11210	14780	7960	11370	11347.38	0.65	835	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2509	73.81	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.16	11020	20240805	3.81	17920	-36.16	20240524	11020	3.81	20240805	17920	-36.16	20240524	11020	3.81	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
87	20240909	110847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	-10	5	-0.09	67632040	5963	36.48	11300	11560	11210	14780	7960	11370	11341.95	0.65	927	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2491	73.29	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.61	11020	20240805	3.09	17920	-36.61	20240524	11020	3.09	20240805	17920	-36.61	20240524	11020	3.09	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
88	20240909	100851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	-10	5	-0.09	34804230	3070	18.78	11300	11560	11210	14780	7960	11370	11336.88	0.65	570	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2491	73.29	0.68	12	0.01	155.00	16829.00	17920	20240524	-36.61	11020	20240805	3.09	17920	-36.61	20240524	11020	3.09	20240805	17920	-36.61	20240524	11020	3.09	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
89	20240909	090845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-160	5	-1.41	6914220	614	3.76	11300	11560	11210	14780	7960	11370	11260.94	0.65	-136	11843	11606	11453	11216	11063	11530	11140	110	3410	500	8180	10	1	21929315	2458	72.32	0.67	12	0.00	155.00	16829.00	17920	20240524	-37.44	11020	20240805	1.72	17920	-37.44	20240524	11020	1.72	20240805	17920	-37.44	20240524	11020	1.72	20240805	1.17	N	226320	500	109 억	142043	N	N	237	N	N
90	20240906	160832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-270	5	-2.32	186533740	16297	104.65	11650	11690	11300	15130	8150	11640	11445.90	0.66	-2603	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2493	73.35	0.68	12	0.07	155.00	16829.00	17920	20240524	-36.55	11020	20240805	3.18	17920	-36.55	20240524	11020	3.18	20240805	17920	-36.55	20240524	11020	3.18	20240805	1.16	N	226320	500	109 억	144270	N	N	237	N	N
91	20240906	150846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-270	5	-2.32	169185210	14775	94.88	11650	11690	11300	15130	8150	11640	11450.78	0.66	-2732	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2493	73.35	0.68	12	0.07	155.00	16829.00	17920	20240524	-36.55	11020	20240805	3.18	17920	-36.55	20240524	11020	3.18	20240805	17920	-36.55	20240524	11020	3.18	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
92	20240906	140856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11460	-180	5	-1.55	162120770	14156	90.90	11650	11690	11300	15130	8150	11640	11452.44	0.66	-2993	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2513	73.94	0.68	12	0.06	155.00	16829.00	17920	20240524	-36.05	11020	20240805	3.99	17920	-36.05	20240524	11020	3.99	20240805	17920	-36.05	20240524	11020	3.99	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
93	20240906	130847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-240	5	-2.06	149654880	13065	83.90	11650	11690	11300	15130	8150	11640	11454.64	0.66	-3978	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2500	73.55	0.68	12	0.06	155.00	16829.00	17920	20240524	-36.38	11020	20240805	3.45	17920	-36.38	20240524	11020	3.45	20240805	17920	-36.38	20240524	11020	3.45	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
94	20240906	120847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	-260	5	-2.23	118157380	10293	66.10	11650	11690	11300	15130	8150	11640	11479.39	0.66	-4158	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2496	73.42	0.68	12	0.05	155.00	16829.00	17920	20240524	-36.50	11020	20240805	3.27	17920	-36.50	20240524	11020	3.27	20240805	17920	-36.50	20240524	11020	3.27	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
95	20240906	110849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-200	5	-1.72	101072000	8791	56.45	11650	11690	11300	15130	8150	11640	11497.21	0.66	-3910	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2509	73.81	0.68	12	0.04	155.00	16829.00	17920	20240524	-36.16	11020	20240805	3.81	17920	-36.16	20240524	11020	3.81	20240805	17920	-36.16	20240524	11020	3.81	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
96	20240906	100844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-220	5	-1.89	71501830	6192	39.76	11650	11690	11410	15130	8150	11640	11547.45	0.66	-4363	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2504	73.68	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.27	11020	20240805	3.63	17920	-36.27	20240524	11020	3.63	20240805	17920	-36.27	20240524	11020	3.63	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
97	20240906	090846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	10	2	0.09	2843920	244	1.57	11650	11660	11640	15130	8150	11640	11655.41	0.66	15	12213	11926	11773	11486	11333	11850	11410	110	3490	500	8380	10	1	21929315	2555	75.16	0.69	12	0.00	155.00	16829.00	17920	20240524	-34.99	11020	20240805	5.72	17920	-34.99	20240524	11020	5.72	20240805	17920	-34.99	20240524	11020	5.72	20240805	1.16	N	226320	500	109 억	144270	N	N	184	N	N
98	20240905	160832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	-80	5	-0.68	183567150	15537	68.08	11780	12060	11620	15230	8210	11720	11816.34	0.66	177	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2553	75.10	0.69	12	0.07	155.00	16829.00	17920	20240524	-35.04	11020	20240805	5.63	17920	-35.04	20240524	11020	5.63	20240805	17920	-35.04	20240524	11020	5.63	20240805	1.17	N	226320	500	109 억	144490	N	N	184	N	N
99	20240905	150847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	10	2	0.09	171346660	14490	63.49	11780	12060	11620	15230	8210	11720	11825.17	0.66	105	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2572	75.68	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.54	11020	20240805	6.44	17920	-34.54	20240524	11020	6.44	20240805	17920	-34.54	20240524	11020	6.44	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
100	20240905	140841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-30	5	-0.26	136384460	11492	50.35	11780	12060	11630	15230	8210	11720	11867.77	0.66	-1726	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2564	75.42	0.69	12	0.05	155.00	16829.00	17920	20240524	-34.77	11020	20240805	6.08	17920	-34.77	20240524	11020	6.08	20240805	17920	-34.77	20240524	11020	6.08	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
101	20240905	130842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	0	3	0.00	112485640	9449	41.40	11780	12060	11720	15230	8210	11720	11904.50	0.66	-1382	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2570	75.61	0.70	12	0.04	155.00	16829.00	17920	20240524	-34.60	11020	20240805	6.35	17920	-34.60	20240524	11020	6.35	20240805	17920	-34.60	20240524	11020	6.35	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
102	20240905	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	80	2	0.68	103028400	8644	37.87	11780	12060	11740	15230	8210	11720	11919.07	0.66	-1029	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2588	76.13	0.70	12	0.04	155.00	16829.00	17920	20240524	-34.15	11020	20240805	7.08	17920	-34.15	20240524	11020	7.08	20240805	17920	-34.15	20240524	11020	7.08	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
103	20240905	110839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	170	2	1.45	62980140	5266	23.07	11780	12060	11780	15230	8210	11720	11959.77	0.66	692	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2607	76.71	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
104	20240905	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	260	2	2.22	39216860	3276	14.35	11780	12060	11780	15230	8210	11720	11970.96	0.66	837	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2627	77.29	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
105	20240905	090846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	220	2	1.88	7980060	670	2.94	11780	11970	11780	15230	8210	11720	11910.54	0.66	-507	12166	11942	11826	11602	11486	11885	11545	110	3510	500	8430	10	1	21929315	2618	77.03	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.37	11020	20240805	8.35	17920	-33.37	20240524	11020	8.35	20240805	17920	-33.37	20240524	11020	8.35	20240805	1.17	N	226320	500	109 억	144490	N	N	490	N	N
106	20240904	160824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-480	5	-3.93	268575200	22758	77.00	12050	12050	11710	15860	8540	12200	11801.39	0.68	-5065	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2570	75.61	0.70	12	0.10	155.00	16829.00	17920	20240524	-34.60	11020	20240805	6.35	17920	-34.60	20240524	11020	6.35	20240805	17920	-34.60	20240524	11020	6.35	20240805	1.18	N	226320	500	109 억	148848	N	N	490	N	N
107	20240904	150831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	-460	5	-3.77	211113540	17857	60.42	12050	12050	11710	15860	8540	12200	11822.45	0.68	-4318	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2575	75.74	0.70	12	0.08	155.00	16829.00	17920	20240524	-34.49	11020	20240805	6.53	17920	-34.49	20240524	11020	6.53	20240805	17920	-34.49	20240524	11020	6.53	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
108	20240904	140835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	-430	5	-3.52	156763910	13229	44.76	12050	12050	11710	15860	8540	12200	11850.02	0.68	-5598	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2581	75.94	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.32	11020	20240805	6.81	17920	-34.32	20240524	11020	6.81	20240805	17920	-34.32	20240524	11020	6.81	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
109	20240904	130832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	-410	5	-3.36	154190650	13011	44.02	12050	12050	11710	15860	8540	12200	11850.79	0.68	-5567	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2585	76.06	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.21	11020	20240805	6.99	17920	-34.21	20240524	11020	6.99	20240805	17920	-34.21	20240524	11020	6.99	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
110	20240904	120829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	-380	5	-3.11	117407550	9890	33.46	12050	12050	11770	15860	8540	12200	11871.34	0.68	-4547	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2592	76.26	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
111	20240904	110827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-310	5	-2.54	114396880	9636	32.60	12050	12050	11770	15860	8540	12200	11871.82	0.68	-4367	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2607	76.71	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
112	20240904	100829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	-330	5	-2.70	98294490	8281	28.02	12050	12050	11770	15860	8540	12200	11869.88	0.68	-4274	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2603	76.58	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
113	20240904	090833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-300	5	-2.46	30845120	2577	8.72	12050	12050	11810	15860	8540	12200	11969.39	0.68	-574	12726	12462	12286	12022	11846	12375	11935	110	3660	500	8780	10	1	21929315	2610	76.77	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.18	N	226320	500	109 억	148848	N	N	4335	N	N
114	20240903	160817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	-20	5	-0.16	363677390	29451	99.67	12250	12550	12110	15880	8560	12220	12349.57	0.64	4656	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2675	78.71	0.72	12	0.13	155.00	16829.00	18100	20230828	-32.60	11020	20240805	10.71	17920	-31.92	20240524	11020	10.71	20240805	17920	-31.92	20240524	11020	10.71	20240805	1.17	N	226320	500	109 억	141421	N	N	4335	N	N
115	20240903	150825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	10	2	0.08	329612360	26660	90.22	12250	12550	12110	15880	8560	12220	12363.55	0.64	4714	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2682	78.90	0.73	12	0.12	155.00	16829.00	18100	20230828	-32.43	11020	20240805	10.98	17920	-31.75	20240524	11020	10.98	20240805	17920	-31.75	20240524	11020	10.98	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
116	20240903	140826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	40	2	0.33	304411970	24600	83.25	12250	12550	12110	15880	8560	12220	12374.47	0.64	4395	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2689	79.10	0.73	12	0.11	155.00	16829.00	18100	20230828	-32.27	11020	20240805	11.25	17920	-31.58	20240524	11020	11.25	20240805	17920	-31.58	20240524	11020	11.25	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
117	20240903	130826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	110	2	0.90	277341340	22397	75.80	12250	12550	12110	15880	8560	12220	12382.97	0.64	4399	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2704	79.55	0.73	12	0.10	155.00	16829.00	18100	20230828	-31.88	11020	20240805	11.89	17920	-31.19	20240524	11020	11.89	20240805	17920	-31.19	20240524	11020	11.89	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
118	20240903	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	180	2	1.47	259524610	20955	70.92	12250	12550	12110	15880	8560	12220	12384.85	0.64	4096	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2719	80.00	0.74	12	0.10	155.00	16829.00	18100	20230828	-31.49	11020	20240805	12.52	17920	-30.80	20240524	11020	12.52	20240805	17920	-30.80	20240524	11020	12.52	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
119	20240903	110815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	180	2	1.47	227499480	18383	62.21	12250	12550	12110	15880	8560	12220	12375.54	0.64	4900	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2719	80.00	0.74	12	0.08	155.00	16829.00	18100	20230828	-31.49	11020	20240805	12.52	17920	-30.80	20240524	11020	12.52	20240805	17920	-30.80	20240524	11020	12.52	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
120	20240903	100815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	130	2	1.06	112635830	9166	31.02	12250	12410	12110	15880	8560	12220	12288.44	0.64	2976	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2708	79.68	0.73	12	0.04	155.00	16829.00	18100	20230828	-31.77	11020	20240805	12.07	17920	-31.08	20240524	11020	12.07	20240805	17920	-31.08	20240524	11020	12.07	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
121	20240903	090817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	70	2	0.57	18865160	1540	5.21	12250	12290	12220	15880	8560	12220	12250.10	0.64	119	12806	12512	12306	12012	11806	12660	12160	110	3660	500	8790	10	1	21929315	2695	79.29	0.73	12	0.01	155.00	16829.00	18100	20230828	-32.10	11020	20240805	11.52	17920	-31.42	20240524	11020	11.52	20240805	17920	-31.42	20240524	11020	11.52	20240805	1.17	N	226320	500	109 억	141421	N	N	4151	N	N
122	20240902	160809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	160	2	1.33	351196530	28475	349.39	12100	12600	12100	15670	8450	12060	12333.59	0.62	5748	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2680	78.84	0.73	12	0.13	155.00	16829.00	18100	20230828	-32.49	11020	20240805	10.89	17920	-31.81	20240524	11020	10.89	20240805	17920	-31.81	20240524	11020	10.89	20240805	1.17	N	226320	500	109 억	135353	N	N	4150	N	N
123	20240902	150822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	240	2	1.99	316637190	25652	314.75	12100	12600	12100	15670	8450	12060	12343.57	0.62	4777	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2697	79.35	0.73	12	0.12	155.00	16829.00	18100	20230828	-32.04	11020	20240805	11.62	17920	-31.36	20240524	11020	11.62	20240805	17920	-31.36	20240524	11020	11.62	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
124	20240902	140819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	190	2	1.58	207603380	16796	206.09	12100	12600	12100	15670	8450	12060	12360.29	0.62	369	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2686	79.03	0.73	12	0.08	155.00	16829.00	18100	20230828	-32.32	11020	20240805	11.16	17920	-31.64	20240524	11020	11.16	20240805	17920	-31.64	20240524	11020	11.16	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
125	20240902	130815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	230	2	1.91	195920680	15844	194.40	12100	12600	12100	15670	8450	12060	12365.61	0.62	-58	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2695	79.29	0.73	12	0.07	155.00	16829.00	18100	20230828	-32.10	11020	20240805	11.52	17920	-31.42	20240524	11020	11.52	20240805	17920	-31.42	20240524	11020	11.52	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
126	20240902	120819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	220	2	1.82	174737530	14122	173.28	12100	12600	12100	15670	8450	12060	12373.43	0.62	107	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2693	79.23	0.73	12	0.06	155.00	16829.00	18100	20230828	-32.15	11020	20240805	11.43	17920	-31.47	20240524	11020	11.43	20240805	17920	-31.47	20240524	11020	11.43	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
127	20240902	110811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	200	2	1.66	162124110	13093	160.65	12100	12600	12100	15670	8450	12060	12382.50	0.62	321	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2689	79.10	0.73	12	0.06	155.00	16829.00	18100	20230828	-32.27	11020	20240805	11.25	17920	-31.58	20240524	11020	11.25	20240805	17920	-31.58	20240524	11020	11.25	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
128	20240902	100809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	280	2	2.32	145424000	11738	144.02	12100	12600	12100	15670	8450	12060	12389.16	0.62	1226	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2706	79.61	0.73	12	0.05	155.00	16829.00	18100	20230828	-31.82	11020	20240805	11.98	17920	-31.14	20240524	11020	11.98	20240805	17920	-31.14	20240524	11020	11.98	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N
129	20240902	090805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	370	2	3.07	72896260	5862	71.93	12100	12600	12100	15670	8450	12060	12435.39	0.62	2660	12300	12180	12090	11970	11880	12135	11925	110	3610	500	8680	10	1	21929315	2726	80.19	0.74	12	0.03	155.00	16829.00	18100	20230828	-31.33	11020	20240805	12.79	17920	-30.64	20240524	11020	12.79	20240805	17920	-30.64	20240524	11020	12.79	20240805	1.17	N	226320	500	109 억	135353	N	N	60	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History