KissMeData/115390/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	158840210	18411	198.97	8630	8680	8620	11210	6050	8630	8627.52	91.14	583	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3735	-10.84	0.74	12	0.04	-795.00	11571.00	8890	20240508	-3.04	5650	20240125	52.57	8890	-3.04	20240508	5650	52.57	20240125	8890	-3.04	20240508	5650	52.57	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
3	20240930	150833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	30	2	0.35	155780110	18056	195.14	8630	8680	8620	11210	6050	8630	8627.61	91.14	631	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3752	-10.89	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
4	20240930	140831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	77013770	8924	96.44	8630	8680	8620	11210	6050	8630	8629.96	91.14	-13	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
5	20240930	130828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	55887170	6476	69.99	8630	8680	8620	11210	6050	8630	8629.89	91.14	-13	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
6	20240930	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	5332630	618	6.68	8630	8680	8620	11210	6050	8630	8628.85	91.14	-13	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
7	20240930	110823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	20	2	0.23	3908640	453	4.90	8630	8680	8620	11210	6050	8630	8628.34	91.14	-13	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
8	20240930	100822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	3761590	436	4.71	8630	8680	8620	11210	6050	8630	8627.50	91.14	-13	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3735	-10.84	0.74	12	0.00	-795.00	11571.00	8890	20240508	-3.04	5650	20240125	52.57	8890	-3.04	20240508	5650	52.57	20240125	8890	-3.04	20240508	5650	52.57	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
9	20240930	090749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8620	-10	5	-0.12	2777600	322	3.48	8630	8630	8620	11210	6050	8630	8626.09	91.14	-10	8656	8642	8636	8622	8616	8640	8620	241	2580	500	5350	10	1	43326411	3735	-10.84	0.74	12	0.00	-795.00	11571.00	8890	20240508	-3.04	5650	20240125	52.57	8890	-3.04	20240508	5650	52.57	20240125	8890	-3.04	20240508	5650	52.57	20240125	0.04	N	115390	500	240 억	39487225	N	N	8	N	N
10	20240927	160830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	79875700	9253	103.28	8630	8650	8630	11210	6050	8630	8632.41	91.14	1258	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39485978	N	N	8	N	N
11	20240927	150831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	79849810	9250	103.25	8630	8650	8630	11210	6050	8630	8632.41	91.14	1258	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
12	20240927	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	20	2	0.23	79547730	9215	102.86	8630	8650	8630	11210	6050	8630	8632.42	91.14	1258	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
13	20240927	130829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	59256490	6866	76.64	8630	8650	8630	11210	6050	8630	8630.42	91.14	215	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
14	20240927	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	59239230	6864	76.62	8630	8650	8630	11210	6050	8630	8630.42	91.14	215	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
15	20240927	110829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	20	2	0.23	58307190	6756	75.41	8630	8650	8630	11210	6050	8630	8630.43	91.14	215	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
16	20240927	100827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	0	3	0.00	26037170	3017	33.68	8630	8650	8630	11210	6050	8630	8630.15	91.14	-14	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3739	-10.86	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
17	20240927	090830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	10	2	0.12	2106010	244	2.72	8630	8640	8630	11210	6050	8630	8631.19	91.14	1	8690	8660	8630	8600	8570	8645	8585	241	2580	500	5350	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39485978	N	N	5	N	N
18	20240926	160814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	77285500	8959	114.26	8660	8660	8600	11250	6070	8660	8626.58	91.13	1955	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	5	N	N
19	20240926	150815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	76776250	8900	113.51	8660	8660	8600	11250	6070	8660	8626.54	91.13	2009	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
20	20240926	140823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-20	5	-0.23	60553620	7022	89.55	8660	8660	8600	11250	6070	8660	8623.41	91.13	475	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
21	20240926	130822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-30	5	-0.35	57452720	6663	84.98	8660	8660	8600	11250	6070	8660	8622.65	91.13	214	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
22	20240926	120824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8610	-50	5	-0.58	55742660	6465	82.45	8660	8660	8600	11250	6070	8660	8622.22	91.13	83	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3730	-10.83	0.74	12	0.01	-795.00	11571.00	8890	20240508	-3.15	5650	20240125	52.39	8890	-3.15	20240508	5650	52.39	20240125	8890	-3.15	20240508	5650	52.39	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
23	20240926	110823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8620	-40	5	-0.46	40107460	4650	59.30	8660	8660	8600	11250	6070	8660	8625.26	91.13	83	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3735	-10.84	0.74	12	0.01	-795.00	11571.00	8890	20240508	-3.04	5650	20240125	52.57	8890	-3.04	20240508	5650	52.57	20240125	8890	-3.04	20240508	5650	52.57	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
24	20240926	100825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-20	5	-0.23	5462250	634	8.09	8660	8660	8600	11250	6070	8660	8615.54	91.13	99	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
25	20240926	090822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	0	3	0.00	8660	1	0.01	8660	8660	8660	11250	6070	8660	8660.00	91.13	0	8706	8682	8656	8632	8606	8695	8645	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39484023	N	N	0	N	N
26	20240925	160813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	67758550	7841	120.97	8650	8680	8630	11240	6060	8650	8641.57	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
27	20240925	150819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-20	5	-0.23	67576690	7820	120.64	8650	8680	8630	11240	6060	8650	8641.52	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
28	20240925	140821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-20	5	-0.23	66480680	7693	118.68	8650	8680	8630	11240	6060	8650	8641.71	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
29	20240925	130819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	66316690	7674	118.39	8650	8680	8630	11240	6060	8650	8641.74	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.02	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
30	20240925	120821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-20	5	-0.23	54129040	6265	96.65	8650	8680	8630	11240	6060	8650	8639.91	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3739	-10.86	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.92	5650	20240125	52.74	8890	-2.92	20240508	5650	52.74	20240125	8890	-2.92	20240508	5650	52.74	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
31	20240925	110817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	43481990	5032	77.63	8650	8680	8630	11240	6060	8650	8641.09	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
32	20240925	100817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	43430040	5026	77.54	8650	8680	8630	11240	6060	8650	8641.07	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
33	20240925	090822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	8650	1	0.02	8650	8650	8650	11240	6060	8650	8650.00	91.13	0	8730	8690	8660	8620	8590	8710	8640	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39484023	N	N	1	N	N
34	20240924	160813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	10	2	0.12	56014120	6482	107.12	8640	8700	8630	11230	6050	8640	8641.49	91.13	1961	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
35	20240924	150815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	0	3	0.00	49773150	5759	95.17	8640	8700	8630	11230	6050	8640	8642.67	91.13	2032	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
36	20240924	140806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	0	3	0.00	41262750	4774	78.90	8640	8700	8630	11230	6050	8640	8643.22	91.13	1148	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
37	20240924	130813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	0	3	0.00	24117510	2791	46.12	8640	8700	8630	11230	6050	8640	8641.17	91.13	497	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
38	20240924	120807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	30	2	0.35	20937840	2423	40.04	8640	8700	8630	11230	6050	8640	8641.29	91.13	497	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
39	20240924	110814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	30	2	0.35	19828080	2295	37.93	8640	8700	8630	11230	6050	8640	8639.69	91.13	497	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
40	20240924	100814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	30	2	0.35	19221180	2225	36.77	8640	8700	8630	11230	6050	8640	8638.73	91.13	497	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
41	20240924	090815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	50	2	0.58	451060	52	0.86	8640	8700	8640	11230	6050	8640	8674.23	91.13	-3	8786	8712	8676	8602	8566	8695	8585	241	2590	500	5350	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39482062	N	N	1	N	N
42	20240923	160810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	52345190	6051	128.06	8640	8750	8640	11240	6060	8650	8650.67	91.12	996	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39481066	N	N	1	N	N
43	20240923	150813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	52336550	6050	128.04	8640	8750	8640	11240	6060	8650	8650.67	91.12	996	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
44	20240923	140817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	46888330	5420	114.71	8640	8750	8640	11240	6060	8650	8650.98	91.12	996	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
45	20240923	130812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-10	5	-0.12	40334210	4662	98.67	8640	8750	8640	11240	6060	8650	8651.70	91.12	996	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3743	-10.87	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
46	20240923	120813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	33788610	3905	82.65	8640	8750	8640	11240	6060	8650	8652.65	91.12	585	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
47	20240923	110813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	0	3	0.00	25147260	2906	61.50	8640	8750	8640	11240	6060	8650	8653.57	91.12	150	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
48	20240923	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	10	2	0.12	16331130	1887	39.94	8640	8750	8640	11240	6060	8650	8654.55	91.12	3	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
49	20240923	090812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	100	2	1.16	5319180	615	13.02	8640	8750	8640	11240	6060	8650	8649.07	91.12	4	8723	8686	8663	8626	8603	8675	8615	241	2590	500	5360	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39481066	N	N	120	N	N
50	20240913	160732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-40	5	-0.46	10570350	1220	24.06	8710	8710	8650	11310	6090	8700	8664.22	91.12	51	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480988	N	N	115	N	N
51	20240913	150739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-30	5	-0.34	8639120	997	19.66	8710	8710	8650	11310	6090	8700	8665.12	91.12	21	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
52	20240913	140742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	7000060	808	15.93	8710	8710	8650	11310	6090	8700	8663.44	91.12	-11	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
53	20240913	130737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	6574650	759	14.97	8710	8710	8650	11310	6090	8700	8662.25	91.12	-42	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
54	20240913	120738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-30	5	-0.34	4866690	562	11.08	8710	8710	8650	11310	6090	8700	8659.59	91.12	-48	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
55	20240913	110738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	4814660	556	10.96	8710	8710	8650	11310	6090	8700	8659.46	91.12	-48	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
56	20240913	100741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	4788590	553	10.91	8710	8710	8650	11310	6090	8700	8659.29	91.12	-48	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
57	20240913	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8710	10	2	0.11	461630	53	1.05	8710	8710	8710	11310	6090	8700	8710.00	91.12	0	8740	8720	8680	8660	8620	8730	8670	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5650	54.16	20240125	0.04	N	115390	500	240 억	39480988	N	N	3	N	N
58	20240912	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	10	2	0.12	43763930	5049	84.26	8640	8700	8640	11290	6090	8690	8667.84	91.12	1101	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5650	53.98	20240125	0.04	N	115390	500	240 억	39480907	N	N	3	N	N
59	20240912	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-20	5	-0.23	34507130	3985	66.51	8640	8680	8640	11290	6090	8690	8659.25	91.12	81	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
60	20240912	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-30	5	-0.35	20902220	2414	40.29	8640	8680	8640	11290	6090	8690	8658.75	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
61	20240912	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-30	5	-0.35	19905320	2299	38.37	8640	8680	8640	11290	6090	8690	8658.25	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
62	20240912	120734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-30	5	-0.35	19437680	2245	37.47	8640	8680	8640	11290	6090	8690	8658.21	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
63	20240912	110732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-30	5	-0.35	16172860	1868	31.17	8640	8680	8640	11290	6090	8690	8657.85	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
64	20240912	100734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-10	5	-0.12	2749660	318	5.31	8640	8680	8640	11290	6090	8690	8646.73	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
65	20240912	090734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	-50	5	-0.58	950400	110	1.84	8640	8640	8640	11290	6090	8690	8640.00	91.12	0	8796	8742	8646	8592	8496	8695	8545	241	2600	500	5380	10	1	43326411	3743	-10.87	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.81	5650	20240125	52.92	8890	-2.81	20240508	5650	52.92	20240125	8890	-2.81	20240508	5650	52.92	20240125	0.04	N	115390	500	240 억	39480907	N	N	0	N	N
66	20240911	160718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	51907780	5992	110.84	8700	8700	8550	11310	6090	8700	8662.85	91.12	-26	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
67	20240911	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	-50	5	-0.57	48421750	5589	103.39	8700	8700	8550	11310	6090	8700	8663.76	91.12	-26	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
68	20240911	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-40	5	-0.46	34596910	3993	73.86	8700	8700	8550	11310	6090	8700	8664.39	91.12	-10	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
69	20240911	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8650	-50	5	-0.57	32363190	3735	69.09	8700	8700	8550	11310	6090	8700	8664.84	91.12	-10	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3748	-10.88	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.70	5650	20240125	53.10	8890	-2.70	20240508	5650	53.10	20240125	8890	-2.70	20240508	5650	53.10	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
70	20240911	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-20	5	-0.23	28480820	3287	60.80	8700	8700	8550	11310	6090	8700	8664.69	91.12	-6	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3761	-10.92	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
71	20240911	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-20	5	-0.23	16406930	1896	35.07	8700	8700	8550	11310	6090	8700	8653.44	91.12	-6	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
72	20240911	100715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-20	5	-0.23	4029240	470	8.69	8700	8700	8550	11310	6090	8700	8572.85	91.12	0	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3761	-10.92	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
73	20240911	090729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8550	-150	5	-1.72	3181350	372	6.88	8700	8700	8550	11310	6090	8700	8552.02	91.12	0	8733	8716	8683	8666	8633	8725	8675	241	2610	500	5390	10	1	43326411	3704	-10.75	0.74	12	0.00	-795.00	11571.00	8890	20240508	-3.82	5650	20240125	51.33	8890	-3.82	20240508	5650	51.33	20240125	8890	-3.82	20240508	5650	51.33	20240125	0.04	N	115390	500	240 억	39480933	N	N	0	N	N
74	20240910	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	0	3	0.00	46838920	5406	95.26	8700	8700	8650	11310	6090	8700	8664.25	91.12	50	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5650	53.98	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
75	20240910	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	44469470	5133	90.45	8700	8700	8650	11310	6090	8700	8663.45	91.12	28	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
76	20240910	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-40	5	-0.46	27206140	3143	55.38	8700	8700	8650	11310	6090	8700	8656.11	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
77	20240910	130718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-40	5	-0.46	21056540	2433	42.87	8700	8700	8650	11310	6090	8700	8654.56	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3752	-10.89	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
78	20240910	120718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	16197590	1872	32.99	8700	8700	8650	11310	6090	8700	8652.56	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
79	20240910	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-30	5	-0.34	15868050	1834	32.32	8700	8700	8650	11310	6090	8700	8652.15	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3756	-10.91	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
80	20240910	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-10	5	-0.11	15833310	1830	32.25	8700	8700	8650	11310	6090	8700	8652.08	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
81	20240910	090718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	0	3	0.00	60900	7	0.12	8700	8700	8700	11310	6090	8700	8700.00	91.12	4	8833	8766	8673	8606	8513	8800	8640	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5650	53.98	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
82	20240909	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	-50	5	-0.57	49242310	5675	7.63	8580	8740	8580	11370	6130	8750	8677.06	91.12	-499	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3769	-10.94	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5650	53.98	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
83	20240909	150711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-60	5	-0.69	48659580	5608	7.54	8580	8740	8580	11370	6130	8750	8676.82	91.12	-499	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5650	53.81	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
84	20240909	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-70	5	-0.80	43289600	4990	6.71	8580	8740	8580	11370	6130	8750	8675.27	91.12	-442	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3761	-10.92	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
85	20240909	130709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-70	5	-0.80	35607660	4105	5.52	8580	8740	8580	11370	6130	8750	8674.22	91.12	-384	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3761	-10.92	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
86	20240909	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8680	-70	5	-0.80	24248630	2798	3.76	8580	8740	8580	11370	6130	8750	8666.42	91.12	-290	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3761	-10.92	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.36	5650	20240125	53.63	8890	-2.36	20240508	5650	53.63	20240125	8890	-2.36	20240508	5650	53.63	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
87	20240909	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8670	-80	5	-0.91	21558800	2488	3.35	8580	8740	8580	11370	6130	8750	8665.11	91.12	-233	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3756	-10.91	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.47	5650	20240125	53.45	8890	-2.47	20240508	5650	53.45	20240125	8890	-2.47	20240508	5650	53.45	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
88	20240909	100712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-90	5	-1.03	5800950	674	0.91	8580	8740	8580	11370	6130	8750	8606.75	91.12	-197	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3752	-10.89	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.59	5650	20240125	53.27	8890	-2.59	20240508	5650	53.27	20240125	8890	-2.59	20240508	5650	53.27	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
89	20240909	090707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8590	-160	5	-1.83	2025640	236	0.32	8580	8700	8580	11370	6130	8750	8583.22	91.12	-215	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3722	-10.81	0.74	12	0.00	-795.00	11571.00	8890	20240508	-3.37	5650	20240125	52.04	8890	-3.37	20240508	5650	52.04	20240125	8890	-3.37	20240508	5650	52.04	20240125	0.04	N	115390	500	240 억	39480935	N	N	0	N	N
90	20240906	160657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	650733510	74369	69.94	8750	8760	8750	11370	6130	8750	8750.06	90.95	151	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.17	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
91	20240906	150708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	579148370	66188	62.25	8750	8760	8750	11370	6130	8750	8750.05	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.15	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
92	20240906	140712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	453533370	51832	48.75	8750	8760	8750	11370	6130	8750	8750.07	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.12	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
93	20240906	130707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	375877070	42957	40.40	8750	8760	8750	11370	6130	8750	8750.08	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.10	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
94	20240906	120709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	309368320	35356	33.25	8750	8760	8750	11370	6130	8750	8750.09	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.08	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
95	20240906	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	278559570	31835	29.94	8750	8760	8750	11370	6130	8750	8750.10	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.07	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
96	20240906	100705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	222839570	25467	23.95	8750	8760	8750	11370	6130	8750	8750.13	90.95	13	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
97	20240906	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	125406710	14332	13.48	8750	8760	8750	11370	6130	8750	8750.12	90.95	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39407050	N	N	0	N	N
98	20240905	160657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	930442040	106328	18.65	8750	8760	8750	11370	6130	8750	8750.68	90.73	1835	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.25	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
99	20240905	150709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	755870400	86377	15.15	8750	8760	8750	11370	6130	8750	8750.83	90.73	1796	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.20	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
100	20240905	140705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	688582890	78687	13.80	8750	8760	8750	11370	6130	8750	8750.91	90.73	1800	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.18	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
101	20240905	130707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	421480350	48161	8.45	8750	8760	8750	11370	6130	8750	8751.49	90.73	1800	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
102	20240905	120703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	313635290	35837	6.29	8750	8760	8750	11370	6130	8750	8751.72	90.73	2153	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.08	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
103	20240905	110701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	223270190	25510	4.47	8750	8760	8750	11370	6130	8750	8752.26	90.73	1774	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
104	20240905	100701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	218851410	25005	4.39	8750	8760	8750	11370	6130	8750	8752.31	90.73	1774	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
105	20240905	090708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	62527540	7145	1.25	8750	8760	8750	11370	6130	8750	8751.23	90.73	761	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	39309201	N	N	0	N	N
106	20240904	160650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	4988881870	570157	876.79	8750	8760	8750	11370	6130	8750	8750.01	89.43	-1483	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	1.32	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
107	20240904	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	4870835620	556666	856.04	8750	8760	8750	11370	6130	8750	8750.01	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	1.28	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
108	20240904	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	4770306800	545177	838.37	8750	8760	8750	11370	6130	8750	8750.01	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	1.26	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
109	20240904	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	4541669100	519047	798.19	8750	8760	8750	11370	6130	8750	8750.02	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	1.20	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
110	20240904	120655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	4329052690	494748	760.82	8750	8760	8750	11370	6130	8750	8750.02	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	1.14	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
111	20240904	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	3834616440	438241	673.93	8750	8760	8750	11370	6130	8750	8750.02	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	1.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
112	20240904	100655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	3799466940	434224	667.75	8750	8760	8750	11370	6130	8750	8750.02	89.43	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	1.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
113	20240904	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	3527107500	403098	619.88	8750	8750	8750	11370	6130	8750	8750.00	89.43	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.93	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38744948	N	N	0	N	N
114	20240903	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	569023120	65028	61.77	8750	8760	8750	11370	6130	8750	8750.43	89.28	2365	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.15	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
115	20240903	150650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	556904370	63643	60.45	8750	8760	8750	11370	6130	8750	8750.44	89.28	2365	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.15	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
116	20240903	140652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	513749370	58711	55.77	8750	8760	8750	11370	6130	8750	8750.48	89.28	2365	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.14	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
117	20240903	130651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	394565620	45090	42.83	8750	8760	8750	11370	6130	8750	8750.62	89.28	2365	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.10	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
118	20240903	120643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	171834370	19635	18.65	8750	8760	8750	11370	6130	8750	8751.43	89.28	2649	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
119	20240903	110643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	156416860	17873	16.98	8750	8760	8750	11370	6130	8750	8751.57	89.28	2650	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
120	20240903	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	10	2	0.11	134804350	15403	14.63	8750	8760	8750	11370	6130	8750	8751.82	89.28	2651	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
121	20240903	090644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	79353750	9069	8.61	8750	8750	8750	11370	6130	8750	8750.00	89.28	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38680322	N	N	0	N	N
122	20240902	160638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-10	5	-0.11	912766200	104316	1442.22	8750	8760	8750	11380	6140	8760	8750.01	89.28	-2671	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.24	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
123	20240902	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-10	5	-0.11	882823680	100894	1394.91	8750	8760	8750	11380	6140	8760	8750.01	89.28	-2671	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.23	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
124	20240902	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-10	5	-0.11	840911170	96104	1328.69	8750	8760	8750	11380	6140	8760	8750.01	89.28	-2671	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.22	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
125	20240902	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	0	3	0.00	756823640	86494	1195.82	8750	8760	8750	11380	6140	8760	8750.01	89.28	-2671	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.20	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
126	20240902	120646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-10	5	-0.11	532219880	60825	840.94	8750	8760	8750	11380	6140	8760	8750.02	89.28	-2552	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.14	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
127	20240902	110640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	0	3	0.00	505514860	57773	798.74	8750	8760	8750	11380	6140	8760	8750.02	89.28	-2552	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.13	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
128	20240902	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8760	0	3	0.00	409807310	46835	647.52	8750	8760	8750	11380	6140	8760	8750.02	89.28	-2552	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N
129	20240902	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-10	5	-0.11	186349210	21297	294.44	8750	8760	8750	11380	6140	8760	8750.02	89.28	0	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억	38682441	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History