KissMeData/272550/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 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	161109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-50	5	-0.29	284898760	16746	76.14	17250	17280	16860	22400	12080	17250	17012.94	6.36	-6954	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2716	10.68	0.73	12	0.11	1611.00	23724.00	19700	20240802	-12.69	15010	20231102	14.59	19700	-12.69	20240802	15590	10.33	20240104	19700	-12.69	20240802	15010	14.59	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
3	20240930	151124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	-260	5	-1.51	246925920	14526	66.04	17250	17280	16860	22400	12080	17250	16998.89	6.36	-5968	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2682	10.55	0.72	12	0.09	1611.00	23724.00	19700	20240802	-13.76	15010	20231102	13.19	19700	-13.76	20240802	15590	8.98	20240104	19700	-13.76	20240802	15010	13.19	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
4	20240930	141124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17020	-230	5	-1.33	213652000	12571	57.15	17250	17280	16860	22400	12080	17250	16995.62	6.36	-4633	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2687	10.56	0.72	12	0.08	1611.00	23724.00	19700	20240802	-13.60	15010	20231102	13.39	19700	-13.60	20240802	15590	9.17	20240104	19700	-13.60	20240802	15010	13.39	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
5	20240930	131117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-210	5	-1.22	194207010	11429	51.96	17250	17280	16860	22400	12080	17250	16992.48	6.36	-3645	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2690	10.58	0.72	12	0.07	1611.00	23724.00	19700	20240802	-13.50	15010	20231102	13.52	19700	-13.50	20240802	15590	9.30	20240104	19700	-13.50	20240802	15010	13.52	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
6	20240930	121115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	-290	5	-1.68	179584480	10570	48.06	17250	17280	16860	22400	12080	17250	16990.02	6.36	-2960	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2678	10.53	0.71	12	0.07	1611.00	23724.00	19700	20240802	-13.91	15010	20231102	12.99	19700	-13.91	20240802	15590	8.79	20240104	19700	-13.91	20240802	15010	12.99	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
7	20240930	111112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	-290	5	-1.68	160352270	9436	42.90	17250	17280	16860	22400	12080	17250	16993.67	6.36	-2341	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2678	10.53	0.71	12	0.06	1611.00	23724.00	19700	20240802	-13.91	15010	20231102	12.99	19700	-13.91	20240802	15590	8.79	20240104	19700	-13.91	20240802	15010	12.99	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
8	20240930	101110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-390	5	-2.26	98004300	5758	26.18	17250	17280	16860	22400	12080	17250	17020.55	6.36	-1484	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2662	10.47	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.42	15010	20231102	12.33	19700	-14.42	20240802	15590	8.15	20240104	19700	-14.42	20240802	15010	12.33	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
9	20240930	091024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-10	5	-0.06	4005140	233	1.06	17250	17280	17050	22400	12080	17250	17189.44	6.36	-96	17550	17400	17200	17050	16850	17475	17125	789	5150	5000	13110	10	1	15788671	2722	10.70	0.73	12	0.00	1611.00	23724.00	19700	20240802	-12.49	15010	20231102	14.86	19700	-12.49	20240802	15590	10.58	20240104	19700	-12.49	20240802	15010	14.86	20231102	0.18	N	272550	5000	789 억	1004626	N	N	3	N	N
10	20240927	161118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	130	2	0.76	377933720	21995	155.89	17120	17350	17000	22250	11990	17120	17182.71	6.33	1248	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2724	10.71	0.73	12	0.14	1611.00	23724.00	19700	20240802	-12.44	15010	20231102	14.92	19700	-12.44	20240802	15590	10.65	20240104	19700	-12.44	20240802	15010	14.92	20231102	0.18	N	272550	5000	789 억	1000084	N	N	3	N	N
11	20240927	151122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	50	2	0.29	359706830	20935	148.38	17120	17350	17000	22250	11990	17120	17182.08	6.33	1178	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2711	10.66	0.72	12	0.13	1611.00	23724.00	19700	20240802	-12.84	15010	20231102	14.39	19700	-12.84	20240802	15590	10.13	20240104	19700	-12.84	20240802	15010	14.39	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
12	20240927	141130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	70	2	0.41	296486240	17250	122.26	17120	17350	17000	22250	11990	17120	17187.61	6.33	1343	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2714	10.67	0.72	12	0.11	1611.00	23724.00	19700	20240802	-12.74	15010	20231102	14.52	19700	-12.74	20240802	15590	10.26	20240104	19700	-12.74	20240802	15010	14.52	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
13	20240927	131117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17160	40	2	0.23	260987440	15184	107.62	17120	17350	17000	22250	11990	17120	17188.32	6.33	1497	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2709	10.65	0.72	12	0.10	1611.00	23724.00	19700	20240802	-12.89	15010	20231102	14.32	19700	-12.89	20240802	15590	10.07	20240104	19700	-12.89	20240802	15010	14.32	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
14	20240927	121115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	80	2	0.47	223328930	12991	92.08	17120	17350	17000	22250	11990	17120	17191.05	6.33	2146	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2716	10.68	0.73	12	0.08	1611.00	23724.00	19700	20240802	-12.69	15010	20231102	14.59	19700	-12.69	20240802	15590	10.33	20240104	19700	-12.69	20240802	15010	14.59	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
15	20240927	111119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	210	2	1.23	176926320	10298	72.99	17120	17350	17000	22250	11990	17120	17180.65	6.33	3482	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2736	10.76	0.73	12	0.07	1611.00	23724.00	19700	20240802	-12.03	15010	20231102	15.46	19700	-12.03	20240802	15590	11.16	20240104	19700	-12.03	20240802	15010	15.46	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
16	20240927	101117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17090	-30	5	-0.18	49346120	2886	20.46	17120	17150	17000	22250	11990	17120	17098.45	6.33	-1120	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2698	10.61	0.72	12	0.02	1611.00	23724.00	19700	20240802	-13.25	15010	20231102	13.86	19700	-13.25	20240802	15590	9.62	20240104	19700	-13.25	20240802	15010	13.86	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
17	20240927	091120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-80	5	-0.47	9803220	575	4.08	17120	17130	17000	22250	11990	17120	17049.08	6.33	-342	17360	17240	17010	16890	16660	17300	16950	789	5130	5000	13010	10	1	15788671	2690	10.58	0.72	12	0.00	1611.00	23724.00	19700	20240802	-13.50	15010	20231102	13.52	19700	-13.50	20240802	15590	9.30	20240104	19700	-13.50	20240802	15010	13.52	20231102	0.18	N	272550	5000	789 억	1000084	N	N	0	N	N
18	20240926	161059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	320	2	1.90	239383810	14091	57.60	16800	17130	16780	21800	11760	16800	16988.36	6.30	3320	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2703	10.63	0.72	12	0.09	1611.00	23724.00	19700	20240802	-13.10	15010	20231102	14.06	19700	-13.10	20240802	15590	9.81	20240104	19700	-13.10	20240802	15010	14.06	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
19	20240926	151105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17080	280	2	1.67	230021990	13544	55.37	16800	17130	16780	21800	11760	16800	16983.31	6.30	3341	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2697	10.60	0.72	12	0.09	1611.00	23724.00	19700	20240802	-13.30	15010	20231102	13.79	19700	-13.30	20240802	15590	9.56	20240104	19700	-13.30	20240802	15010	13.79	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
20	20240926	141112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17060	260	2	1.55	213864440	12598	51.50	16800	17130	16780	21800	11760	16800	16976.06	6.30	3291	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2694	10.59	0.72	12	0.08	1611.00	23724.00	19700	20240802	-13.40	15010	20231102	13.66	19700	-13.40	20240802	15590	9.43	20240104	19700	-13.40	20240802	15010	13.66	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
21	20240926	131110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17060	260	2	1.55	187248090	11037	45.12	16800	17130	16780	21800	11760	16800	16965.49	6.30	2824	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2694	10.59	0.72	12	0.07	1611.00	23724.00	19700	20240802	-13.40	15010	20231102	13.66	19700	-13.40	20240802	15590	9.43	20240104	19700	-13.40	20240802	15010	13.66	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
22	20240926	121112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	320	2	1.90	136368450	8058	32.94	16800	17130	16780	21800	11760	16800	16923.36	6.30	2182	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2703	10.63	0.72	12	0.05	1611.00	23724.00	19700	20240802	-13.10	15010	20231102	14.06	19700	-13.10	20240802	15590	9.81	20240104	19700	-13.10	20240802	15010	14.06	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
23	20240926	111110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	130	2	0.77	62658080	3718	15.20	16800	16940	16780	21800	11760	16800	16852.63	6.30	-745	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2673	10.51	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.06	15010	20231102	12.79	19700	-14.06	20240802	15590	8.60	20240104	19700	-14.06	20240802	15010	12.79	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
24	20240926	101114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	100	2	0.60	52235070	3102	12.68	16800	16940	16780	21800	11760	16800	16839.16	6.30	-724	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2668	10.49	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.21	15010	20231102	12.59	19700	-14.21	20240802	15590	8.40	20240104	19700	-14.21	20240802	15010	12.59	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
25	20240926	091109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	70	2	0.42	28679520	1706	6.97	16800	16940	16780	21800	11760	16800	16810.97	6.30	-1169	17220	17010	16740	16530	16260	17115	16635	789	5000	5000	12760	10	1	15788671	2664	10.47	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.37	15010	20231102	12.39	19700	-14.37	20240802	15590	8.21	20240104	19700	-14.37	20240802	15010	12.39	20231102	0.10	N	272550	5000	789 억	995305	N	N	0	N	N
26	20240925	161056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	310	2	1.88	408595830	24434	32.34	16600	16950	16470	21400	11550	16490	16722.43	6.30	-4159	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2652	10.43	0.71	12	0.15	1611.00	23724.00	19700	20240802	-14.72	15010	20231102	11.93	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15010	11.93	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
27	20240925	151106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	300	2	1.82	374812830	22422	29.67	16600	16950	16470	21400	11550	16490	16716.30	6.30	-3918	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2651	10.42	0.71	12	0.14	1611.00	23724.00	19700	20240802	-14.77	15010	20231102	11.86	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15010	11.86	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
28	20240925	141107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	360	2	2.18	317934150	19042	25.20	16600	16950	16470	21400	11550	16490	16696.47	6.30	-3529	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2660	10.46	0.71	12	0.12	1611.00	23724.00	19700	20240802	-14.47	15010	20231102	12.26	19700	-14.47	20240802	15590	8.08	20240104	19700	-14.47	20240802	15010	12.26	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
29	20240925	131059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	400	2	2.43	290410710	17411	23.04	16600	16950	16470	21400	11550	16490	16679.73	6.30	-2818	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2667	10.48	0.71	12	0.11	1611.00	23724.00	19700	20240802	-14.26	15010	20231102	12.52	19700	-14.26	20240802	15590	8.34	20240104	19700	-14.26	20240802	15010	12.52	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
30	20240925	121107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	290	2	1.76	222363300	13375	17.70	16600	16800	16470	21400	11550	16490	16625.29	6.30	-2582	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2649	10.42	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.82	15010	20231102	11.79	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15010	11.79	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
31	20240925	111104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	260	2	1.58	210900040	12691	16.79	16600	16800	16470	21400	11550	16490	16618.08	6.30	-2241	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2645	10.40	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.97	15010	20231102	11.59	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15010	11.59	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
32	20240925	101100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	230	2	1.39	157530840	9502	12.57	16600	16800	16470	21400	11550	16490	16578.70	6.30	-3258	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2640	10.38	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.13	15010	20231102	11.39	19700	-15.13	20240802	15590	7.25	20240104	19700	-15.13	20240802	15010	11.39	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
33	20240925	091112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	40	2	0.24	41906630	2538	3.36	16600	16600	16480	21400	11550	16490	16511.67	6.30	-299	17316	16902	16636	16222	15956	16770	16090	789	4910	5000	12530	10	1	15788671	2610	10.26	0.70	12	0.02	1611.00	23724.00	19700	20240802	-16.09	15010	20231102	10.13	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15010	10.13	20231102	0.10	N	272550	5000	789 억	995401	N	N	0	N	N
34	20240924	161057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	-560	5	-3.28	1247440320	75469	428.56	17010	17050	16370	22150	11940	17050	16529.24	6.28	2193	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2604	10.24	0.70	12	0.48	1611.00	23724.00	19700	20240802	-16.29	15010	20231102	9.86	19700	-16.29	20240802	15590	5.77	20240104	19700	-16.29	20240802	15010	9.86	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
35	20240924	151059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-580	5	-3.40	1129778210	68314	387.93	17010	17050	16370	22150	11940	17050	16538.02	6.28	3853	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2600	10.22	0.69	12	0.43	1611.00	23724.00	19700	20240802	-16.40	15010	20231102	9.73	19700	-16.40	20240802	15590	5.64	20240104	19700	-16.40	20240802	15010	9.73	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
36	20240924	141048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16420	-630	5	-3.70	793031060	47824	271.57	17010	17050	16370	22150	11940	17050	16582.28	6.28	3095	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2592	10.19	0.69	12	0.30	1611.00	23724.00	19700	20240802	-16.65	15010	20231102	9.39	19700	-16.65	20240802	15590	5.32	20240104	19700	-16.65	20240802	15010	9.39	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
37	20240924	131058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	-680	5	-3.99	671402450	40423	229.55	17010	17050	16370	22150	11940	17050	16609.42	6.28	3305	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2585	10.16	0.69	12	0.26	1611.00	23724.00	19700	20240802	-16.90	15010	20231102	9.06	19700	-16.90	20240802	15590	5.00	20240104	19700	-16.90	20240802	15010	9.06	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
38	20240924	121052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	-520	5	-3.05	472174320	28324	160.84	17010	17050	16460	22150	11940	17050	16670.47	6.28	3472	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2610	10.26	0.70	12	0.18	1611.00	23724.00	19700	20240802	-16.09	15010	20231102	10.13	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15010	10.13	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
39	20240924	111059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	-490	5	-2.87	359293710	21494	122.06	17010	17050	16500	22150	11940	17050	16716.00	6.28	2217	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2615	10.28	0.70	12	0.14	1611.00	23724.00	19700	20240802	-15.94	15010	20231102	10.33	19700	-15.94	20240802	15590	6.22	20240104	19700	-15.94	20240802	15010	10.33	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
40	20240924	101058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	-150	5	-0.88	111890910	6620	37.59	17010	17050	16720	22150	11940	17050	16901.95	6.28	-1239	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2668	10.49	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.21	15010	20231102	12.59	19700	-14.21	20240802	15590	8.40	20240104	19700	-14.21	20240802	15010	12.59	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
41	20240924	091102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	-90	5	-0.53	28624130	1685	9.57	17010	17050	16960	22150	11940	17050	16987.61	6.28	-1240	17543	17296	17173	16926	16803	17235	16865	789	5100	5000	12950	10	1	15788671	2678	10.53	0.71	12	0.01	1611.00	23724.00	19700	20240802	-13.91	15010	20231102	12.99	19700	-13.91	20240802	15590	8.79	20240104	19700	-13.91	20240802	15010	12.99	20231102	0.09	N	272550	5000	789 억	991974	N	N	0	N	N
42	20240923	161053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17050	-350	5	-2.01	301883280	17610	110.66	17420	17420	17050	22600	12180	17400	17142.77	6.28	-2381	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2692	10.58	0.72	12	0.11	1611.00	23724.00	19700	20240802	-13.45	15010	20231102	13.59	19700	-13.45	20240802	15590	9.36	20240104	19700	-13.45	20240802	15010	13.59	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
43	20240923	151056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17080	-320	5	-1.84	271448860	15826	99.45	17420	17420	17050	22600	12180	17400	17152.08	6.28	-2201	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2697	10.60	0.72	12	0.10	1611.00	23724.00	19700	20240802	-13.30	15010	20231102	13.79	19700	-13.30	20240802	15590	9.56	20240104	19700	-13.30	20240802	15010	13.79	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
44	20240923	141102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	-280	5	-1.61	211209110	12300	77.29	17420	17420	17110	22600	12180	17400	17171.47	6.28	-1738	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2703	10.63	0.72	12	0.08	1611.00	23724.00	19700	20240802	-13.10	15010	20231102	14.06	19700	-13.10	20240802	15590	9.81	20240104	19700	-13.10	20240802	15010	14.06	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
45	20240923	131058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	-280	5	-1.61	174993300	10184	63.99	17420	17420	17110	22600	12180	17400	17183.16	6.28	-1451	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2703	10.63	0.72	12	0.06	1611.00	23724.00	19700	20240802	-13.10	15010	20231102	14.06	19700	-13.10	20240802	15590	9.81	20240104	19700	-13.10	20240802	15010	14.06	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
46	20240923	121059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	-270	5	-1.55	143221080	8329	52.34	17420	17420	17110	22600	12180	17400	17195.47	6.28	-1130	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2705	10.63	0.72	12	0.05	1611.00	23724.00	19700	20240802	-13.05	15010	20231102	14.12	19700	-13.05	20240802	15590	9.88	20240104	19700	-13.05	20240802	15010	14.12	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
47	20240923	111058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	-270	5	-1.55	125802850	7312	45.95	17420	17420	17110	22600	12180	17400	17204.98	6.28	-579	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2705	10.63	0.72	12	0.05	1611.00	23724.00	19700	20240802	-13.05	15010	20231102	14.12	19700	-13.05	20240802	15590	9.88	20240104	19700	-13.05	20240802	15010	14.12	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
48	20240923	101056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17150	-250	5	-1.44	87276740	5062	31.81	17420	17420	17140	22600	12180	17400	17241.55	6.28	-124	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2708	10.65	0.72	12	0.03	1611.00	23724.00	19700	20240802	-12.94	15010	20231102	14.26	19700	-12.94	20240802	15590	10.01	20240104	19700	-12.94	20240802	15010	14.26	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
49	20240923	091057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	-10	5	-0.06	1200140	69	0.43	17420	17420	17390	22600	12180	17400	17393.33	6.28	-37	17613	17506	17393	17286	17173	17450	17230	789	5200	5000	13220	10	1	15788671	2746	10.79	0.73	12	0.00	1611.00	23724.00	19700	20240802	-11.73	15010	20231102	15.86	19700	-11.73	20240802	15590	11.55	20240104	19700	-11.73	20240802	15010	15.86	20231102	0.09	N	272550	5000	789 억	991688	N	N	0	N	N
50	20240913	161003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17430	50	2	0.29	155630860	8992	57.18	17280	17430	17200	22550	12170	17380	17307.70	6.28	253	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2752	10.82	0.73	12	0.06	1611.00	23724.00	19700	20240802	-11.52	15010	20231102	16.12	19700	-11.52	20240802	15590	11.80	20240104	19700	-11.52	20240802	15010	16.12	20231102	0.10	N	272550	5000	789 억	991185	N	N	13	N	N
51	20240913	151013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-130	5	-0.75	128310760	7419	47.18	17280	17390	17200	22550	12170	17380	17294.89	6.28	509	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2724	10.71	0.73	12	0.05	1611.00	23724.00	19700	20240802	-12.44	15010	20231102	14.92	19700	-12.44	20240802	15590	10.65	20240104	19700	-12.44	20240802	15010	14.92	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
52	20240913	141014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-130	5	-0.75	112091550	6479	41.20	17280	17390	17200	22550	12170	17380	17300.75	6.28	203	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2724	10.71	0.73	12	0.04	1611.00	23724.00	19700	20240802	-12.44	15010	20231102	14.92	19700	-12.44	20240802	15590	10.65	20240104	19700	-12.44	20240802	15010	14.92	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
53	20240913	131008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-130	5	-0.75	100245080	5792	36.83	17280	17390	17200	22550	12170	17380	17307.51	6.28	178	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2724	10.71	0.73	12	0.04	1611.00	23724.00	19700	20240802	-12.44	15010	20231102	14.92	19700	-12.44	20240802	15590	10.65	20240104	19700	-12.44	20240802	15010	14.92	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
54	20240913	121010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	-80	5	-0.46	88834010	5131	32.63	17280	17390	17200	22550	12170	17380	17313.20	6.28	164	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2731	10.74	0.73	12	0.03	1611.00	23724.00	19700	20240802	-12.18	15010	20231102	15.26	19700	-12.18	20240802	15590	10.97	20240104	19700	-12.18	20240802	15010	15.26	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
55	20240913	111012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17350	-30	5	-0.17	59076250	3414	21.71	17280	17390	17200	22550	12170	17380	17304.12	6.28	52	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2739	10.77	0.73	12	0.02	1611.00	23724.00	19700	20240802	-11.93	15010	20231102	15.59	19700	-11.93	20240802	15590	11.29	20240104	19700	-11.93	20240802	15010	15.59	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
56	20240913	101014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17260	-120	5	-0.69	20945530	1211	7.70	17280	17360	17200	22550	12170	17380	17296.06	6.28	-52	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2725	10.71	0.73	12	0.01	1611.00	23724.00	19700	20240802	-12.39	15010	20231102	14.99	19700	-12.39	20240802	15590	10.71	20240104	19700	-12.39	20240802	15010	14.99	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
57	20240913	091016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-140	5	-0.81	3004980	174	1.11	17280	17360	17200	22550	12170	17380	17270.00	6.28	28	17600	17490	17280	17170	16960	17545	17225	789	5170	5000	13200	10	1	15788671	2722	10.70	0.73	12	0.00	1611.00	23724.00	19700	20240802	-12.49	15010	20231102	14.86	19700	-12.49	20240802	15590	10.58	20240104	19700	-12.49	20240802	15010	14.86	20231102	0.10	N	272550	5000	789 억	991185	N	N	180	N	N
58	20240912	160953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17380	50	2	0.29	270685400	15725	238.69	17330	17390	17070	22500	12140	17330	17213.70	6.28	414	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2744	10.79	0.73	12	0.10	1611.00	23724.00	19700	20240802	-11.78	15010	20231102	15.79	19700	-11.78	20240802	15590	11.48	20240104	19700	-11.78	20240802	15010	15.79	20231102	0.10	N	272550	5000	789 억	991317	N	N	180	N	N
59	20240912	151008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	-50	5	-0.29	248881500	14469	219.63	17330	17360	17070	22500	12140	17330	17201.02	6.28	-2	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2728	10.73	0.73	12	0.09	1611.00	23724.00	19700	20240802	-12.28	15010	20231102	15.12	19700	-12.28	20240802	15590	10.84	20240104	19700	-12.28	20240802	15010	15.12	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
60	20240912	141012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-60	5	-0.35	231918910	13487	204.72	17330	17360	17070	22500	12140	17330	17195.74	6.28	-348	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2727	10.72	0.73	12	0.09	1611.00	23724.00	19700	20240802	-12.34	15010	20231102	15.06	19700	-12.34	20240802	15590	10.78	20240104	19700	-12.34	20240802	15010	15.06	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
61	20240912	131003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17260	-70	5	-0.40	176854530	10296	156.28	17330	17360	17070	22500	12140	17330	17177.01	6.28	-359	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2725	10.71	0.73	12	0.07	1611.00	23724.00	19700	20240802	-12.39	15010	20231102	14.99	19700	-12.39	20240802	15590	10.71	20240104	19700	-12.39	20240802	15010	14.99	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
62	20240912	121002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	-50	5	-0.29	159897050	9315	141.39	17330	17360	17070	22500	12140	17330	17165.54	6.28	-139	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2728	10.73	0.73	12	0.06	1611.00	23724.00	19700	20240802	-12.28	15010	20231102	15.12	19700	-12.28	20240802	15590	10.84	20240104	19700	-12.28	20240802	15010	15.12	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
63	20240912	111002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17110	-220	5	-1.27	95257630	5536	84.03	17330	17360	17080	22500	12140	17330	17206.94	6.28	-513	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2701	10.62	0.72	12	0.04	1611.00	23724.00	19700	20240802	-13.15	15010	20231102	13.99	19700	-13.15	20240802	15590	9.75	20240104	19700	-13.15	20240802	15010	13.99	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
64	20240912	101004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	-50	5	-0.29	32521460	1882	28.57	17330	17360	17240	22500	12140	17330	17280.27	6.28	-250	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2728	10.73	0.73	12	0.01	1611.00	23724.00	19700	20240802	-12.28	15010	20231102	15.12	19700	-12.28	20240802	15590	10.84	20240104	19700	-12.28	20240802	15010	15.12	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
65	20240912	091003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	-20	5	-0.12	3928830	227	3.45	17330	17360	17280	22500	12140	17330	17307.62	6.28	-37	17576	17452	17366	17242	17156	17410	17200	789	5170	5000	13170	10	1	15788671	2733	10.74	0.73	12	0.00	1611.00	23724.00	19700	20240802	-12.13	15010	20231102	15.32	19700	-12.13	20240802	15590	11.03	20240104	19700	-12.13	20240802	15010	15.32	20231102	0.10	N	272550	5000	789 억	991317	N	N	0	N	N
66	20240911	160942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	-150	5	-0.86	113975390	6583	90.12	17470	17490	17280	22700	12240	17480	17313.59	6.28	250	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2736	10.76	0.73	12	0.04	1611.00	23724.00	19700	20240802	-12.03	15010	20231102	15.46	19700	-12.03	20240802	15590	11.16	20240104	19700	-12.03	20240802	15010	15.46	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
67	20240911	150948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	-170	5	-0.97	99410970	5742	78.60	17470	17490	17280	22700	12240	17480	17312.95	6.28	529	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2733	10.74	0.73	12	0.04	1611.00	23724.00	19700	20240802	-12.13	15010	20231102	15.32	19700	-12.13	20240802	15590	11.03	20240104	19700	-12.13	20240802	15010	15.32	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
68	20240911	140952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	-180	5	-1.03	84030930	4853	66.43	17470	17490	17280	22700	12240	17480	17315.25	6.28	372	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2731	10.74	0.73	12	0.03	1611.00	23724.00	19700	20240802	-12.18	15010	20231102	15.26	19700	-12.18	20240802	15590	10.97	20240104	19700	-12.18	20240802	15010	15.26	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
69	20240911	130947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	-180	5	-1.03	70382560	4064	55.63	17470	17490	17280	22700	12240	17480	17318.54	6.28	349	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2731	10.74	0.73	12	0.03	1611.00	23724.00	19700	20240802	-12.18	15010	20231102	15.26	19700	-12.18	20240802	15590	10.97	20240104	19700	-12.18	20240802	15010	15.26	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
70	20240911	120951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	-170	5	-0.97	51498700	2972	40.68	17470	17490	17290	22700	12240	17480	17327.96	6.28	119	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2733	10.74	0.73	12	0.02	1611.00	23724.00	19700	20240802	-12.13	15010	20231102	15.32	19700	-12.13	20240802	15590	11.03	20240104	19700	-12.13	20240802	15010	15.32	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
71	20240911	110942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17320	-160	5	-0.92	37250530	2149	29.42	17470	17490	17290	22700	12240	17480	17333.89	6.28	-191	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2735	10.75	0.73	12	0.01	1611.00	23724.00	19700	20240802	-12.08	15010	20231102	15.39	19700	-12.08	20240802	15590	11.10	20240104	19700	-12.08	20240802	15010	15.39	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
72	20240911	100938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	-180	5	-1.03	24734690	1426	19.52	17470	17490	17300	22700	12240	17480	17345.50	6.28	-96	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2731	10.74	0.73	12	0.01	1611.00	23724.00	19700	20240802	-12.18	15010	20231102	15.26	19700	-12.18	20240802	15590	10.97	20240104	19700	-12.18	20240802	15010	15.26	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
73	20240911	090954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	-90	5	-0.51	3954240	227	3.11	17470	17490	17370	22700	12240	17480	17419.56	6.28	-39	17653	17566	17483	17396	17313	17525	17355	789	5220	5000	13280	10	1	15788671	2746	10.79	0.73	12	0.00	1611.00	23724.00	19700	20240802	-11.73	15010	20231102	15.86	19700	-11.73	20240802	15590	11.55	20240104	19700	-11.73	20240802	15010	15.86	20231102	0.11	N	272550	5000	789 억	991412	N	N	0	N	N
74	20240910	160942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17480	-90	5	-0.51	127304810	7295	100.77	17570	17570	17400	22800	12300	17570	17450.96	6.28	-71	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2760	10.85	0.74	12	0.05	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
75	20240910	150952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17460	-110	5	-0.63	105708160	6059	83.70	17570	17570	17400	22800	12300	17570	17446.47	6.28	104	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2757	10.84	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.37	15010	20231102	16.32	19700	-11.37	20240802	15590	11.99	20240104	19700	-11.37	20240802	15010	16.32	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
76	20240910	140943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17430	-140	5	-0.80	94430550	5412	74.76	17570	17570	17410	22800	12300	17570	17448.36	6.28	230	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2752	10.82	0.73	12	0.03	1611.00	23724.00	19700	20240802	-11.52	15010	20231102	16.12	19700	-11.52	20240802	15590	11.80	20240104	19700	-11.52	20240802	15010	16.12	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
77	20240910	130943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17440	-130	5	-0.74	80240060	4598	63.52	17570	17570	17410	22800	12300	17570	17451.08	6.28	276	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2754	10.83	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.47	15010	20231102	16.19	19700	-11.47	20240802	15590	11.87	20240104	19700	-11.47	20240802	15010	16.19	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
78	20240910	120944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17450	-120	5	-0.68	70925260	4064	56.14	17570	17570	17410	22800	12300	17570	17452.08	6.28	233	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2755	10.83	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.42	15010	20231102	16.26	19700	-11.42	20240802	15590	11.93	20240104	19700	-11.42	20240802	15010	16.26	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
79	20240910	110942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17450	-120	5	-0.68	53320960	3056	42.22	17570	17570	17410	22800	12300	17570	17447.96	6.28	56	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2755	10.83	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.42	15010	20231102	16.26	19700	-11.42	20240802	15590	11.93	20240104	19700	-11.42	20240802	15010	16.26	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
80	20240910	100946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17420	-150	5	-0.85	31761460	1819	25.13	17570	17570	17410	22800	12300	17570	17460.95	6.28	5	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2750	10.81	0.73	12	0.01	1611.00	23724.00	19700	20240802	-11.57	15010	20231102	16.06	19700	-11.57	20240802	15590	11.74	20240104	19700	-11.57	20240802	15010	16.06	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
81	20240910	090942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17550	-20	5	-0.11	1492740	85	1.17	17570	17570	17550	22800	12300	17570	17561.65	6.28	-33	17803	17686	17453	17336	17103	17745	17395	789	5230	5000	13350	10	1	15788671	2771	10.89	0.74	12	0.00	1611.00	23724.00	19700	20240802	-10.91	15010	20231102	16.92	19700	-10.91	20240802	15590	12.57	20240104	19700	-10.91	20240802	15010	16.92	20231102	0.11	N	272550	5000	789 억	991828	N	N	0	N	N
82	20240909	160924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17570	0	3	0.00	125313720	7212	40.07	17570	17570	17220	22800	12300	17570	17375.64	6.28	-225	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2774	10.91	0.74	12	0.05	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
83	20240909	150935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17460	-110	5	-0.63	102896260	5930	32.95	17570	17570	17220	22800	12300	17570	17351.81	6.28	-224	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2757	10.84	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.37	15010	20231102	16.32	19700	-11.37	20240802	15590	11.99	20240104	19700	-11.37	20240802	15010	16.32	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
84	20240909	140936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17480	-90	5	-0.51	91593890	5282	29.35	17570	17570	17220	22800	12300	17570	17340.76	6.28	-255	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2760	10.85	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
85	20240909	130932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17400	-170	5	-0.97	79385110	4581	25.45	17570	17570	17220	22800	12300	17570	17329.21	6.28	-319	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2747	10.80	0.73	12	0.03	1611.00	23724.00	19700	20240802	-11.68	15010	20231102	15.92	19700	-11.68	20240802	15590	11.61	20240104	19700	-11.68	20240802	15010	15.92	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
86	20240909	120929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17380	-190	5	-1.08	69809730	4031	22.40	17570	17570	17220	22800	12300	17570	17318.22	6.28	-270	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2744	10.79	0.73	12	0.03	1611.00	23724.00	19700	20240802	-11.78	15010	20231102	15.79	19700	-11.78	20240802	15590	11.48	20240104	19700	-11.78	20240802	15010	15.79	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
87	20240909	110930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	-260	5	-1.48	56433920	3260	18.11	17570	17570	17220	22800	12300	17570	17311.02	6.28	-336	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2733	10.74	0.73	12	0.02	1611.00	23724.00	19700	20240802	-12.13	15010	20231102	15.32	19700	-12.13	20240802	15590	11.03	20240104	19700	-12.13	20240802	15010	15.32	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
88	20240909	100932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-320	5	-1.82	34458110	1987	11.04	17570	17570	17240	22800	12300	17570	17341.78	6.28	-290	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2724	10.71	0.73	12	0.01	1611.00	23724.00	19700	20240802	-12.44	15010	20231102	14.92	19700	-12.44	20240802	15590	10.65	20240104	19700	-12.44	20240802	15010	14.92	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
89	20240909	090927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	-70	5	-0.40	7692410	439	2.44	17570	17570	17260	22800	12300	17570	17522.57	6.28	-3	18123	17846	17543	17266	16963	17695	17115	789	5230	5000	13350	10	1	15788671	2763	10.86	0.74	12	0.00	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.11	N	272550	5000	789 억	992053	N	N	0	N	N
90	20240906	160913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17570	-70	5	-0.40	313251560	17997	165.50	17640	17820	17240	22900	12350	17640	17405.63	6.27	-13	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2774	10.91	0.74	12	0.11	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
91	20240906	150928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	-360	5	-2.04	242264270	13922	128.03	17640	17820	17270	22900	12350	17640	17401.54	6.27	141	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2728	10.73	0.73	12	0.09	1611.00	23724.00	19700	20240802	-12.28	15010	20231102	15.12	19700	-12.28	20240802	15590	10.84	20240104	19700	-12.28	20240802	15010	15.12	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
92	20240906	140938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17360	-280	5	-1.59	160271910	9185	84.47	17640	17820	17350	22900	12350	17640	17449.31	6.27	-95	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2741	10.78	0.73	12	0.06	1611.00	23724.00	19700	20240802	-11.88	15010	20231102	15.66	19700	-11.88	20240802	15590	11.35	20240104	19700	-11.88	20240802	15010	15.66	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
93	20240906	130930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17420	-220	5	-1.25	110440590	6317	58.09	17640	17820	17400	22900	12350	17640	17483.08	6.27	-444	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2750	10.81	0.73	12	0.04	1611.00	23724.00	19700	20240802	-11.57	15010	20231102	16.06	19700	-11.57	20240802	15590	11.74	20240104	19700	-11.57	20240802	15010	16.06	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
94	20240906	120929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17440	-200	5	-1.13	93614600	5351	49.21	17640	17820	17430	22900	12350	17640	17494.79	6.27	-711	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2754	10.83	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.47	15010	20231102	16.19	19700	-11.47	20240802	15590	11.87	20240104	19700	-11.47	20240802	15010	16.19	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
95	20240906	110932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17450	-190	5	-1.08	77631800	4435	40.79	17640	17820	17450	22900	12350	17640	17504.35	6.27	-682	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2755	10.83	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.42	15010	20231102	16.26	19700	-11.42	20240802	15590	11.93	20240104	19700	-11.42	20240802	15010	16.26	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
96	20240906	100926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17470	-170	5	-0.96	30848490	1757	16.16	17640	17820	17470	22900	12350	17640	17557.48	6.27	-381	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2758	10.84	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.32	15010	20231102	16.39	19700	-11.32	20240802	15590	12.06	20240104	19700	-11.32	20240802	15010	16.39	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
97	20240906	090928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17700	60	2	0.34	2443950	138	1.27	17640	17820	17630	22900	12350	17640	17709.78	6.27	4	18020	17830	17650	17460	17280	17925	17555	789	5260	5000	13400	10	1	15788671	2795	10.99	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.15	15010	20231102	17.92	19700	-10.15	20240802	15590	13.53	20240104	19700	-10.15	20240802	15010	17.92	20231102	0.11	N	272550	5000	789 억	990670	N	N	0	N	N
98	20240905	160912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	10	2	0.06	190967690	10873	109.98	17620	17840	17470	22900	12350	17630	17563.40	6.28	-885	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2785	10.95	0.74	12	0.07	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
99	20240905	150929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	-130	5	-0.74	142245550	8096	81.89	17620	17840	17470	22900	12350	17630	17569.86	6.28	-830	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2763	10.86	0.74	12	0.05	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
100	20240905	140923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17520	-110	5	-0.62	123003290	6996	70.77	17620	17840	17490	22900	12350	17630	17581.95	6.28	-710	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2766	10.88	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
101	20240905	130924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17520	-110	5	-0.62	111846170	6359	64.32	17620	17840	17490	22900	12350	17630	17588.64	6.28	-647	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2766	10.88	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
102	20240905	120924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-10	5	-0.06	63138790	3582	36.23	17620	17840	17550	22900	12350	17630	17626.69	6.28	-576	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2782	10.94	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
103	20240905	110921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-10	5	-0.06	36544740	2070	20.94	17620	17840	17570	22900	12350	17630	17654.46	6.28	42	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2782	10.94	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
104	20240905	100920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	60	2	0.34	30467540	1726	17.46	17620	17840	17570	22900	12350	17630	17652.11	6.28	133	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2793	10.98	0.75	12	0.01	1611.00	23724.00	19700	20240802	-10.20	15010	20231102	17.85	19700	-10.20	20240802	15590	13.47	20240104	19700	-10.20	20240802	15010	17.85	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
105	20240905	090928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17750	120	2	0.68	2242110	126	1.27	17620	17840	17620	22900	12350	17630	17794.52	6.28	-3	17983	17806	17653	17476	17323	17895	17565	789	5270	5000	13390	10	1	15788671	2802	11.02	0.75	12	0.00	1611.00	23724.00	19700	20240802	-9.90	15010	20231102	18.25	19700	-9.90	20240802	15590	13.86	20240104	19700	-9.90	20240802	15010	18.25	20231102	0.13	N	272550	5000	789 억	991264	N	N	0	N	N
106	20240904	160903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17630	-90	5	-0.51	173817080	9882	86.10	17510	17830	17500	23000	12410	17720	17589.26	6.28	-26	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2784	10.94	0.74	12	0.06	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
107	20240904	150911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17560	-160	5	-0.90	153011000	8700	75.80	17510	17830	17500	23000	12410	17720	17587.47	6.28	380	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2772	10.90	0.74	12	0.06	1611.00	23724.00	19700	20240802	-10.86	15010	20231102	16.99	19700	-10.86	20240802	15590	12.64	20240104	19700	-10.86	20240802	15010	16.99	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
108	20240904	140915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-100	5	-0.56	123819780	7040	61.34	17510	17830	17500	23000	12410	17720	17588.04	6.28	261	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2782	10.94	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
109	20240904	130912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	-80	5	-0.45	111075710	6317	55.04	17510	17830	17500	23000	12410	17720	17583.62	6.28	343	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2785	10.95	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
110	20240904	120910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	-80	5	-0.45	98574890	5608	48.86	17510	17830	17500	23000	12410	17720	17577.55	6.28	313	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2785	10.95	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
111	20240904	110906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	-80	5	-0.45	87515160	4981	43.40	17510	17830	17500	23000	12410	17720	17569.80	6.28	252	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2785	10.95	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
112	20240904	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17600	-120	5	-0.68	74969500	4269	37.20	17510	17830	17500	23000	12410	17720	17561.37	6.28	205	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2779	10.92	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.66	15010	20231102	17.26	19700	-10.66	20240802	15590	12.89	20240104	19700	-10.66	20240802	15010	17.26	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
113	20240904	090913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17680	-40	5	-0.23	6422160	366	3.19	17510	17830	17510	23000	12410	17720	17546.89	6.28	3	18006	17862	17726	17582	17446	17795	17515	789	5280	5000	13460	10	1	15788671	2791	10.97	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.25	15010	20231102	17.79	19700	-10.25	20240802	15590	13.41	20240104	19700	-10.25	20240802	15010	17.79	20231102	0.13	N	272550	5000	789 억	990987	N	N	3	N	N
114	20240903	160857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17720	80	2	0.45	203237990	11474	212.80	17800	17870	17590	22900	12350	17640	17712.91	6.27	569	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2798	11.00	0.75	12	0.07	1611.00	23724.00	19700	20240802	-10.05	15010	20231102	18.05	19700	-10.05	20240802	15590	13.66	20240104	19700	-10.05	20240802	15010	18.05	20231102	0.13	N	272550	5000	789 억	989835	N	N	3	N	N
115	20240903	150905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	50	2	0.28	185033860	10447	193.75	17800	17870	17590	22900	12350	17640	17711.67	6.27	1107	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2793	10.98	0.75	12	0.07	1611.00	23724.00	19700	20240802	-10.20	15010	20231102	17.85	19700	-10.20	20240802	15590	13.47	20240104	19700	-10.20	20240802	15010	17.85	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
116	20240903	140906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17730	90	2	0.51	154778030	8736	162.02	17800	17870	17590	22900	12350	17640	17717.27	6.27	738	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2799	11.01	0.75	12	0.06	1611.00	23724.00	19700	20240802	-10.00	15010	20231102	18.12	19700	-10.00	20240802	15590	13.73	20240104	19700	-10.00	20240802	15010	18.12	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
117	20240903	130907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17750	110	2	0.62	149016940	8411	155.99	17800	17870	17590	22900	12350	17640	17716.91	6.27	758	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2802	11.02	0.75	12	0.05	1611.00	23724.00	19700	20240802	-9.90	15010	20231102	18.25	19700	-9.90	20240802	15590	13.86	20240104	19700	-9.90	20240802	15010	18.25	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
118	20240903	120854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17790	150	2	0.85	122330240	6907	128.10	17800	17870	17590	22900	12350	17640	17711.05	6.27	642	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2809	11.04	0.75	12	0.04	1611.00	23724.00	19700	20240802	-9.70	15010	20231102	18.52	19700	-9.70	20240802	15590	14.11	20240104	19700	-9.70	20240802	15010	18.52	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
119	20240903	110854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17780	140	2	0.79	106158680	5997	111.22	17800	17870	17590	22900	12350	17640	17701.96	6.27	524	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2807	11.04	0.75	12	0.04	1611.00	23724.00	19700	20240802	-9.75	15010	20231102	18.45	19700	-9.75	20240802	15590	14.05	20240104	19700	-9.75	20240802	15010	18.45	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
120	20240903	100854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-20	5	-0.11	27487340	1553	28.80	17800	17800	17620	22900	12350	17640	17699.51	6.27	-284	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2782	10.94	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
121	20240903	090857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	50	2	0.28	11046170	621	11.52	17800	17800	17690	22900	12350	17640	17787.71	6.27	-409	17893	17766	17663	17536	17433	17715	17485	789	5260	5000	13400	10	1	15788671	2793	10.98	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.20	15010	20231102	17.85	19700	-10.20	20240802	15590	13.47	20240104	19700	-10.20	20240802	15010	17.85	20231102	0.13	N	272550	5000	789 억	989835	N	N	1	N	N
122	20240902	160847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	-40	5	-0.23	94955340	5390	70.51	17680	17790	17560	22950	12380	17680	17616.95	6.27	-702	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2785	10.95	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
123	20240902	150901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17640	-40	5	-0.23	66080870	3750	49.06	17680	17790	17560	22950	12380	17680	17621.57	6.27	-711	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2785	10.95	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
124	20240902	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17650	-30	5	-0.17	61864420	3511	45.93	17680	17790	17560	22950	12380	17680	17620.17	6.27	-712	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2787	10.96	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.41	15010	20231102	17.59	19700	-10.41	20240802	15590	13.21	20240104	19700	-10.41	20240802	15010	17.59	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
125	20240902	130855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17630	-50	5	-0.28	54704950	3105	40.62	17680	17790	17560	22950	12380	17680	17618.34	6.27	-842	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2784	10.94	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
126	20240902	120858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-60	5	-0.34	34053530	1931	25.26	17680	17790	17560	22950	12380	17680	17635.18	6.27	-909	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2782	10.94	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
127	20240902	110848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17570	-110	5	-0.62	24973470	1415	18.51	17680	17790	17560	22950	12380	17680	17649.10	6.27	-541	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2774	10.91	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
128	20240902	100848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17650	-30	5	-0.17	15407830	872	11.41	17680	17790	17650	22950	12380	17680	17669.53	6.27	-305	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2787	10.96	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.41	15010	20231102	17.59	19700	-10.41	20240802	15590	13.21	20240104	19700	-10.41	20240802	15010	17.59	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N
129	20240902	090843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17680	0	3	0.00	1078480	61	0.80	17680	17680	17680	22950	12380	17680	17680.00	6.27	3	17800	17740	17670	17610	17540	17770	17640	789	5270	5000	13430	10	1	15788671	2791	10.97	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.25	15010	20231102	17.79	19700	-10.25	20240802	15590	13.41	20240104	19700	-10.25	20240802	15010	17.79	20231102	0.13	N	272550	5000	789 억	990498	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History