KissMeData/015890/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-90	5	-1.69	92285700	17515	70.97	5330	5360	5240	6920	3740	5330	5268.95	1.47	-526	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1532	9.41	0.49	12	0.06	557.00	10740.00	7240	20230919	-27.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
3	20240930	150325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-90	5	-1.69	83846260	15905	64.44	5330	5360	5240	6920	3740	5330	5271.69	1.47	-525	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	7240	20230919	-27.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
4	20240930	140324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	-40	5	-0.75	57597950	10910	44.20	5330	5360	5240	6920	3740	5330	5279.37	1.47	-397	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1546	9.50	0.49	12	0.04	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
5	20240930	130323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-90	5	-1.69	56688060	10738	43.51	5330	5360	5240	6920	3740	5330	5279.20	1.47	-426	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1532	9.41	0.49	12	0.04	557.00	10740.00	7240	20230919	-27.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
6	20240930	120324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	-40	5	-0.75	32507830	6152	24.93	5330	5360	5250	6920	3740	5330	5284.11	1.47	-161	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1546	9.50	0.49	12	0.02	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
7	20240930	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5300	-30	5	-0.56	24699540	4667	18.91	5330	5360	5250	6920	3740	5330	5292.38	1.47	-117	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.02	557.00	10740.00	7240	20230919	-26.80	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	7090	-25.25	20231023	4720	12.29	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
8	20240930	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	-10	5	-0.19	16312490	3076	12.46	5330	5360	5280	6920	3740	5330	5303.15	1.47	-45	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.01	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
9	20240930	090311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5360	30	2	0.56	1007480	189	0.77	5330	5360	5330	6920	3740	5330	5330.58	1.47	-15	5390	5360	5320	5290	5250	5340	5270	146	1590	500	3510	10	1	29228750	1567	9.62	0.50	12	0.00	557.00	10740.00	7240	20230919	-25.97	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	7090	-24.40	20231023	4720	13.56	20240805	1.40	N	015890	500	146 억	428526	N	N	18	N	N
10	20240927	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	130540140	24584	219.83	5340	5350	5280	6910	3730	5320	5309.79	1.46	2372	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.08	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.38	N	015890	500	146 억	426539	N	N	18	N	N
11	20240927	150324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5300	-20	5	-0.38	126718350	23866	213.41	5340	5350	5280	6910	3730	5320	5309.54	1.46	2378	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.08	557.00	10740.00	7240	20230919	-26.80	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	7090	-25.25	20231023	4720	12.29	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
12	20240927	140325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5300	-20	5	-0.38	111787050	21047	188.21	5340	5350	5280	6910	3730	5320	5311.27	1.46	2178	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.07	557.00	10740.00	7240	20230919	-26.80	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	7090	-25.25	20231023	4720	12.29	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
13	20240927	130324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	-10	5	-0.19	99363090	18703	167.24	5340	5350	5280	6910	3730	5320	5312.65	1.46	1854	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.06	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
14	20240927	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	-30	5	-0.56	82708290	15566	139.19	5340	5350	5280	6910	3730	5320	5313.36	1.46	1301	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1546	9.50	0.49	12	0.05	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
15	20240927	110324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5340	20	2	0.38	63005480	11849	105.96	5340	5350	5280	6910	3730	5320	5317.35	1.46	1116	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1561	9.59	0.50	12	0.04	557.00	10740.00	7240	20230919	-26.24	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	7090	-24.68	20231023	4720	13.14	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
16	20240927	100322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	44645890	8401	75.12	5340	5350	5280	6910	3730	5320	5314.30	1.46	957	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.03	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
17	20240927	090322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5350	30	2	0.56	1051930	198	1.77	5340	5350	5300	6910	3730	5320	5307.88	1.46	42	5360	5340	5310	5290	5260	5350	5300	146	1590	500	3510	10	1	29228750	1564	9.61	0.50	12	0.00	557.00	10740.00	7240	20230919	-26.10	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	7090	-24.54	20231023	4720	13.35	20240805	1.38	N	015890	500	146 억	426539	N	N	21	N	N
18	20240926	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	70	2	1.33	59326150	11183	35.66	5280	5330	5280	6820	3680	5250	5305.03	1.45	1697	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1555	9.55	0.50	12	0.04	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.38	N	015890	500	146 억	424857	N	N	21	N	N
19	20240926	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	40	2	0.76	58449410	11018	35.13	5280	5330	5280	6820	3680	5250	5304.90	1.45	1663	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1546	9.50	0.49	12	0.04	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
20	20240926	140321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	60	2	1.14	46803660	8823	28.13	5280	5330	5280	6820	3680	5250	5304.73	1.45	1107	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
21	20240926	130323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	40	2	0.76	37514100	7070	22.54	5280	5330	5280	6820	3680	5250	5306.10	1.45	682	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1546	9.50	0.49	12	0.02	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
22	20240926	120323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5300	50	2	0.95	31164510	5871	18.72	5280	5330	5280	6820	3680	5250	5308.21	1.45	223	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1549	9.52	0.49	12	0.02	557.00	10740.00	7240	20230919	-26.80	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	7090	-25.25	20231023	4720	12.29	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
23	20240926	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	60	2	1.14	19245390	3627	11.57	5280	5320	5280	6820	3680	5250	5306.15	1.45	-114	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1552	9.53	0.49	12	0.01	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
24	20240926	100323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	70	2	1.33	11033430	2080	6.63	5280	5320	5280	6820	3680	5250	5304.53	1.45	-43	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1555	9.55	0.50	12	0.01	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
25	20240926	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	30	2	0.57	132000	25	0.08	5280	5280	5280	6820	3680	5250	5280.00	1.45	10	5396	5322	5286	5212	5176	5305	5195	146	1570	500	3460	10	1	29228750	1543	9.48	0.49	12	0.00	557.00	10740.00	7240	20230919	-27.07	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.38	N	015890	500	146 억	424857	N	N	26	N	N
26	20240925	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	-70	5	-1.32	165537880	31235	187.11	5360	5360	5250	6910	3730	5320	5299.86	1.45	-6419	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1535	9.43	0.49	12	0.11	557.00	10740.00	7240	20230919	-27.49	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.38	N	015890	500	146 억	423797	N	N	26	N	N
27	20240925	150321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	-50	5	-0.94	120882750	22739	136.22	5360	5360	5270	6910	3730	5320	5316.10	1.45	1045	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1540	9.46	0.49	12	0.08	557.00	10740.00	7240	20230919	-27.21	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
28	20240925	140321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	-10	5	-0.19	106353460	19993	119.77	5360	5360	5290	6910	3730	5320	5319.53	1.45	2575	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.07	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
29	20240925	130322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	-10	5	-0.19	75817980	14244	85.33	5360	5360	5300	6910	3730	5320	5322.80	1.45	2293	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.05	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
30	20240925	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	-10	5	-0.19	65616000	12325	73.83	5360	5360	5300	6910	3730	5320	5323.81	1.45	2039	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.04	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
31	20240925	110320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	0	3	0.00	35799550	6720	40.26	5360	5360	5300	6910	3730	5320	5327.31	1.45	1206	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
32	20240925	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	12767270	2390	14.32	5360	5360	5320	6910	3730	5320	5341.95	1.45	337	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.01	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
33	20240925	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5360	40	2	0.75	1500800	280	1.68	5360	5360	5360	6910	3730	5320	5360.00	1.45	-72	5393	5356	5303	5266	5213	5375	5285	146	1590	500	3510	10	1	29228750	1567	9.62	0.50	12	0.00	557.00	10740.00	7240	20230919	-25.97	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	7090	-24.40	20231023	4720	13.56	20240805	1.38	N	015890	500	146 억	423797	N	N	12	N	N
34	20240924	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	-10	5	-0.19	88192230	16684	178.11	5310	5340	5250	6920	3740	5330	5285.91	1.45	237	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.06	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.37	N	015890	500	146 억	423560	N	N	12	N	N
35	20240924	150318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	-10	5	-0.19	86452640	16357	174.62	5310	5340	5250	6920	3740	5330	5285.36	1.45	51	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.06	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
36	20240924	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	-10	5	-0.19	71553440	13548	144.64	5310	5340	5250	6920	3740	5330	5281.48	1.45	-469	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.05	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
37	20240924	130319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	-60	5	-1.13	57712360	10926	116.64	5310	5340	5250	6920	3740	5330	5282.11	1.45	-1214	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1540	9.46	0.49	12	0.04	557.00	10740.00	7240	20230919	-27.21	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
38	20240924	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	-70	5	-1.31	36803210	6950	74.20	5310	5340	5260	6920	3740	5330	5295.43	1.45	-1295	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1537	9.44	0.49	12	0.02	557.00	10740.00	7240	20230919	-27.35	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
39	20240924	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	-40	5	-0.75	27499940	5186	55.36	5310	5340	5290	6920	3740	5330	5302.73	1.45	-1007	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1546	9.50	0.49	12	0.02	557.00	10740.00	7240	20230919	-26.93	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
40	20240924	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	-20	5	-0.38	13439020	2531	27.02	5310	5340	5300	6920	3740	5330	5309.77	1.45	239	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.01	557.00	10740.00	7240	20230919	-26.66	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7090	-25.11	20231023	4720	12.50	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
41	20240924	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5340	10	2	0.19	2570450	484	5.17	5310	5340	5310	6920	3740	5330	5310.85	1.45	-55	5376	5352	5326	5302	5276	5355	5305	146	1590	500	3510	10	1	29228750	1561	9.59	0.50	12	0.00	557.00	10740.00	7240	20230919	-26.24	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	7090	-24.68	20231023	4720	13.14	20240805	1.37	N	015890	500	146 억	423560	N	N	0	N	N
42	20240923	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	49856710	9367	36.18	5330	5350	5300	6910	3730	5320	5322.57	1.45	-980	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.03	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
43	20240923	150318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	44286010	8321	32.14	5330	5350	5300	6910	3730	5320	5322.20	1.45	-785	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.03	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
44	20240923	140319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	35526620	6671	25.77	5330	5350	5300	6910	3730	5320	5325.53	1.45	-685	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
45	20240923	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5340	20	2	0.38	34823170	6539	25.26	5330	5350	5300	6910	3730	5320	5325.46	1.45	-656	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1561	9.59	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.24	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	7090	-24.68	20231023	4720	13.14	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
46	20240923	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	33555860	6301	24.34	5330	5350	5300	6910	3730	5320	5325.48	1.45	-642	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
47	20240923	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	0	3	0.00	31679520	5949	22.98	5330	5350	5300	6910	3730	5320	5325.18	1.45	-548	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.52	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7090	-24.96	20231023	4720	12.71	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
48	20240923	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	10	2	0.19	27408590	5147	19.88	5330	5350	5300	6910	3730	5320	5325.16	1.45	-238	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1558	9.57	0.50	12	0.02	557.00	10740.00	7240	20230919	-26.38	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7090	-24.82	20231023	4720	12.92	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
49	20240923	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5340	20	2	0.38	5018150	941	3.64	5330	5340	5330	6910	3730	5320	5332.78	1.45	-98	5440	5380	5340	5280	5240	5370	5270	146	1590	500	3510	10	1	29228750	1561	9.59	0.50	12	0.00	557.00	10740.00	7240	20230919	-26.24	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	7090	-24.68	20231023	4720	13.14	20240805	1.37	N	015890	500	146 억	424398	N	N	24	N	N
50	20240913	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	120	2	2.33	70779000	13519	119.28	5160	5270	5160	6690	3610	5150	5235.52	1.47	1087	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1540	9.46	0.49	12	0.05	557.00	10740.00	7280	20230907	-27.61	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7240	-27.21	20230919	4720	11.65	20240805	1.38	N	015890	500	146 억	429739	N	N	2	N	N
51	20240913	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	100	2	1.94	63577260	12149	107.19	5160	5260	5160	6690	3610	5150	5233.13	1.47	704	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1535	9.43	0.49	12	0.04	557.00	10740.00	7280	20230907	-27.88	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7240	-27.49	20230919	4720	11.23	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
52	20240913	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	100	2	1.94	51950860	9933	87.64	5160	5260	5160	6690	3610	5150	5230.13	1.47	-306	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1535	9.43	0.49	12	0.03	557.00	10740.00	7280	20230907	-27.88	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7240	-27.49	20230919	4720	11.23	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
53	20240913	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	80	2	1.55	42696500	8168	72.07	5160	5260	5160	6690	3610	5150	5227.29	1.47	-308	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1529	9.39	0.49	12	0.03	557.00	10740.00	7280	20230907	-28.16	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7240	-27.76	20230919	4720	10.81	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
54	20240913	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	100	2	1.94	38270830	7324	64.62	5160	5260	5160	6690	3610	5150	5225.40	1.47	-470	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1535	9.43	0.49	12	0.03	557.00	10740.00	7280	20230907	-27.88	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7240	-27.49	20230919	4720	11.23	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
55	20240913	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	80	2	1.55	22377750	4291	37.86	5160	5230	5160	6690	3610	5150	5215.04	1.47	-427	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1529	9.39	0.49	12	0.01	557.00	10740.00	7280	20230907	-28.16	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7240	-27.76	20230919	4720	10.81	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
56	20240913	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	70	2	1.36	11542280	2216	19.55	5160	5230	5160	6690	3610	5150	5208.61	1.47	-378	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1526	9.37	0.49	12	0.01	557.00	10740.00	7280	20230907	-28.30	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7240	-27.90	20230919	4720	10.59	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
57	20240913	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	50	2	0.97	1367440	265	2.34	5160	5200	5160	6690	3610	5150	5160.15	1.47	-2	5210	5180	5140	5110	5070	5195	5125	146	1540	500	3390	10	1	29228750	1520	9.34	0.48	12	0.00	557.00	10740.00	7280	20230907	-28.57	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7240	-28.18	20230919	4720	10.17	20240805	1.38	N	015890	500	146 억	429739	N	N	32	N	N
58	20240912	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	90	2	1.78	57961060	11274	129.65	5130	5170	5100	6570	3550	5060	5141.12	1.47	777	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1505	9.25	0.48	12	0.04	557.00	10740.00	7420	20230906	-30.59	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	429008	N	N	32	N	N
59	20240912	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	90	2	1.78	47215840	9189	105.67	5130	5160	5100	6570	3550	5060	5138.30	1.47	-155	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1505	9.25	0.48	12	0.03	557.00	10740.00	7420	20230906	-30.59	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
60	20240912	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	80	2	1.58	36588380	7125	81.93	5130	5150	5100	6570	3550	5060	5135.21	1.47	-281	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1502	9.23	0.48	12	0.02	557.00	10740.00	7420	20230906	-30.73	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7240	-29.01	20230919	4720	8.90	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
61	20240912	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	70	2	1.38	31777080	6187	71.15	5130	5150	5100	6570	3550	5060	5136.10	1.47	-362	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1499	9.21	0.48	12	0.02	557.00	10740.00	7420	20230906	-30.86	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7240	-29.14	20230919	4720	8.69	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
62	20240912	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	90	2	1.78	31489640	6131	70.50	5130	5150	5100	6570	3550	5060	5136.13	1.47	-362	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1505	9.25	0.48	12	0.02	557.00	10740.00	7420	20230906	-30.59	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
63	20240912	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	80	2	1.58	24686080	4805	55.26	5130	5150	5100	6570	3550	5060	5137.58	1.47	-362	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1502	9.23	0.48	12	0.02	557.00	10740.00	7420	20230906	-30.73	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7240	-29.01	20230919	4720	8.90	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
64	20240912	100306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	90	2	1.78	17141120	3336	38.36	5130	5150	5100	6570	3550	5060	5138.23	1.47	-325	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1505	9.25	0.48	12	0.01	557.00	10740.00	7420	20230906	-30.59	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
65	20240912	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	50	2	0.99	35890	7	0.08	5130	5130	5110	6570	3550	5060	5127.14	1.47	0	5106	5082	5056	5032	5006	5095	5045	146	1510	500	3330	10	1	29228750	1494	9.17	0.48	12	0.00	557.00	10740.00	7420	20230906	-31.13	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7240	-29.42	20230919	4720	8.26	20240805	1.38	N	015890	500	146 억	429008	N	N	0	N	N
66	20240911	160302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	10	2	0.20	43970610	8689	33.78	5050	5080	5030	6560	3540	5050	5060.49	1.46	944	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1479	9.08	0.47	12	0.03	557.00	10740.00	7550	20230905	-32.98	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7240	-30.11	20230919	4720	7.20	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
67	20240911	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	40384290	7980	31.03	5050	5080	5030	6560	3540	5050	5060.69	1.46	1000	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1473	9.05	0.47	12	0.03	557.00	10740.00	7550	20230905	-33.25	4720	20240805	6.78	6580	-23.40	20240102	4720	6.78	20240805	7240	-30.39	20230919	4720	6.78	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
68	20240911	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	30	2	0.59	33706810	6658	25.89	5050	5080	5030	6560	3540	5050	5062.60	1.46	1264	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1485	9.12	0.47	12	0.02	557.00	10740.00	7550	20230905	-32.72	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	7240	-29.83	20230919	4720	7.63	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
69	20240911	130301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	20	2	0.40	27196270	5371	20.88	5050	5080	5030	6560	3540	5050	5063.54	1.46	1013	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1482	9.10	0.47	12	0.02	557.00	10740.00	7550	20230905	-32.85	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	7240	-29.97	20230919	4720	7.42	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
70	20240911	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	20	2	0.40	21912710	4328	16.83	5050	5080	5030	6560	3540	5050	5063.01	1.46	1167	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1482	9.10	0.47	12	0.01	557.00	10740.00	7550	20230905	-32.85	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	7240	-29.97	20230919	4720	7.42	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
71	20240911	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	20	2	0.40	21360890	4219	16.40	5050	5080	5030	6560	3540	5050	5063.02	1.46	1207	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1482	9.10	0.47	12	0.01	557.00	10740.00	7550	20230905	-32.85	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	7240	-29.97	20230919	4720	7.42	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
72	20240911	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	10	2	0.20	15864210	3132	12.18	5050	5080	5050	6560	3540	5050	5065.20	1.46	1019	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1479	9.08	0.47	12	0.01	557.00	10740.00	7550	20230905	-32.98	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7240	-30.11	20230919	4720	7.20	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
73	20240911	090304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	30	2	0.59	636450	126	0.49	5050	5080	5050	6560	3540	5050	5051.19	1.46	-60	5286	5167	5081	4962	4876	5125	4920	146	1510	500	3330	10	1	29228750	1485	9.12	0.47	12	0.00	557.00	10740.00	7550	20230905	-32.72	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	7240	-29.83	20230919	4720	7.63	20240805	1.37	N	015890	500	146 억	427929	N	N	0	N	N
74	20240910	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-100	5	-1.94	130115205	25691	93.35	5150	5200	4995	6690	3610	5150	5064.67	1.46	197	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1476	9.07	0.47	12	0.09	557.00	10740.00	7610	20230904	-33.64	4720	20240805	6.99	6580	-23.25	20240102	4720	6.99	20240805	7240	-30.25	20230919	4720	6.99	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
75	20240910	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-90	5	-1.75	110149965	21742	79.00	5150	5200	4995	6690	3610	5150	5066.23	1.46	704	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1479	9.08	0.47	12	0.07	557.00	10740.00	7610	20230904	-33.51	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7240	-30.11	20230919	4720	7.20	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
76	20240910	140302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-100	5	-1.94	99695215	19678	71.50	5150	5200	4995	6690	3610	5150	5066.33	1.46	1442	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1476	9.07	0.47	12	0.07	557.00	10740.00	7610	20230904	-33.64	4720	20240805	6.99	6580	-23.25	20240102	4720	6.99	20240805	7240	-30.25	20230919	4720	6.99	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
77	20240910	130302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	49195040	9643	35.04	5150	5200	5050	6690	3610	5150	5101.63	1.46	103	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1488	9.14	0.47	12	0.03	557.00	10740.00	7610	20230904	-33.11	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	7240	-29.70	20230919	4720	7.84	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
78	20240910	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-20	5	-0.39	17603330	3414	12.40	5150	5200	5120	6690	3610	5150	5156.22	1.46	-1277	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1499	9.21	0.48	12	0.01	557.00	10740.00	7610	20230904	-32.59	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7240	-29.14	20230919	4720	8.69	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
79	20240910	110301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	20	2	0.39	10788780	2086	7.58	5150	5200	5140	6690	3610	5150	5171.99	1.46	-587	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1511	9.28	0.48	12	0.01	557.00	10740.00	7610	20230904	-32.06	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7240	-28.59	20230919	4720	9.53	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
80	20240910	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	40	2	0.78	6883040	1331	4.84	5150	5200	5140	6690	3610	5150	5171.33	1.46	105	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1517	9.32	0.48	12	0.00	557.00	10740.00	7610	20230904	-31.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7240	-28.31	20230919	4720	9.96	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
81	20240910	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	0	3	0.00	1395660	271	0.98	5150	5160	5150	6690	3610	5150	5150.04	1.46	150	5256	5202	5096	5042	4936	5230	5070	146	1540	500	3390	10	1	29228750	1505	9.25	0.48	12	0.00	557.00	10740.00	7610	20230904	-32.33	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	427696	N	N	0	N	N
82	20240909	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	10	2	0.19	138783680	27427	142.58	5100	5150	4990	6680	3600	5140	5059.99	1.46	48	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1505	9.25	0.48	12	0.09	557.00	10740.00	7800	20230901	-33.97	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
83	20240909	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	10	2	0.19	136201540	26925	139.97	5100	5150	4990	6680	3600	5140	5058.54	1.46	393	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1505	9.25	0.48	12	0.09	557.00	10740.00	7800	20230901	-33.97	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7240	-28.87	20230919	4720	9.11	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
84	20240909	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-30	5	-0.58	125497820	24841	129.14	5100	5130	4990	6680	3600	5140	5052.03	1.46	601	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1494	9.17	0.48	12	0.08	557.00	10740.00	7800	20230901	-34.49	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7240	-29.42	20230919	4720	8.26	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
85	20240909	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-30	5	-0.58	114210870	22630	117.64	5100	5120	4990	6680	3600	5140	5046.87	1.46	147	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1494	9.17	0.48	12	0.08	557.00	10740.00	7800	20230901	-34.49	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7240	-29.42	20230919	4720	8.26	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
86	20240909	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-50	5	-0.97	103834110	20595	107.06	5100	5100	4990	6680	3600	5140	5041.70	1.46	389	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1488	9.14	0.47	12	0.07	557.00	10740.00	7800	20230901	-34.74	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	7240	-29.70	20230919	4720	7.84	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
87	20240909	110257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-90	5	-1.75	89599220	17788	92.47	5100	5100	4990	6680	3600	5140	5037.04	1.46	-794	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1476	9.07	0.47	12	0.06	557.00	10740.00	7800	20230901	-35.26	4720	20240805	6.99	6580	-23.25	20240102	4720	6.99	20240805	7240	-30.25	20230919	4720	6.99	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
88	20240909	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-80	5	-1.56	34017460	6722	34.94	5100	5100	5010	6680	3600	5140	5060.58	1.46	-1169	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1479	9.08	0.47	12	0.02	557.00	10740.00	7800	20230901	-35.13	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7240	-30.11	20230919	4720	7.20	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
89	20240909	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-40	5	-0.78	10637510	2086	10.84	5100	5100	5080	6680	3600	5140	5099.42	1.46	-157	5353	5246	5173	5066	4993	5210	5030	146	1540	500	3390	10	1	29228750	1491	9.16	0.47	12	0.01	557.00	10740.00	7800	20230901	-34.62	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	7240	-29.56	20230919	4720	8.05	20240805	1.38	N	015890	500	146 억	427193	N	N	0	N	N
90	20240906	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-100	5	-1.91	98841380	19172	153.82	5270	5280	5100	6810	3670	5240	5155.68	1.47	-1829	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1502	9.23	0.48	12	0.07	557.00	10740.00	8550	20230831	-39.88	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7420	-30.73	20230906	4720	8.90	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
91	20240906	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-100	5	-1.91	84591050	16400	131.58	5270	5280	5100	6810	3670	5240	5157.99	1.47	-1816	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1502	9.23	0.48	12	0.06	557.00	10740.00	8550	20230831	-39.88	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7420	-30.73	20230906	4720	8.90	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
92	20240906	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-80	5	-1.53	80533790	15609	125.23	5270	5280	5100	6810	3670	5240	5159.45	1.47	-1734	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1508	9.26	0.48	12	0.05	557.00	10740.00	8550	20230831	-39.65	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	7420	-30.46	20230906	4720	9.32	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
93	20240906	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-70	5	-1.34	72270780	13997	112.30	5270	5280	5100	6810	3670	5240	5163.30	1.47	-1432	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1511	9.28	0.48	12	0.05	557.00	10740.00	8550	20230831	-39.53	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7420	-30.32	20230906	4720	9.53	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
94	20240906	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-80	5	-1.53	56322490	10907	87.51	5270	5280	5100	6810	3670	5240	5163.88	1.47	-738	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1508	9.26	0.48	12	0.04	557.00	10740.00	8550	20230831	-39.65	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	7420	-30.46	20230906	4720	9.32	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
95	20240906	110301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	-60	5	-1.15	40684400	7873	63.17	5270	5280	5100	6810	3670	5240	5167.59	1.47	-78	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1514	9.30	0.48	12	0.03	557.00	10740.00	8550	20230831	-39.42	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7420	-30.19	20230906	4720	9.75	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
96	20240906	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-90	5	-1.72	27680250	5335	42.80	5270	5280	5150	6810	3670	5240	5188.43	1.47	-162	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1505	9.25	0.48	12	0.02	557.00	10740.00	8550	20230831	-39.77	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7420	-30.59	20230906	4720	9.11	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
97	20240906	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	10	2	0.19	2400120	456	3.66	5270	5270	5250	6810	3670	5240	5263.42	1.47	-188	5366	5302	5266	5202	5166	5285	5185	146	1570	500	3450	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	8550	20230831	-38.60	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7420	-29.25	20230906	4720	11.23	20240805	1.39	N	015890	500	146 억	429125	N	N	0	N	N
98	20240905	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-20	5	-0.38	65016990	12360	32.88	5270	5330	5230	6830	3690	5260	5260.29	1.47	-1693	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1532	9.41	0.49	12	0.04	557.00	10740.00	8550	20230831	-38.71	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7550	-30.60	20230905	4720	11.02	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
99	20240905	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	0	3	0.00	51082690	9705	25.82	5270	5330	5230	6830	3690	5260	5263.54	1.47	-1597	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1537	9.44	0.49	12	0.03	557.00	10740.00	8550	20230831	-38.48	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7550	-30.33	20230905	4720	11.44	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
100	20240905	140257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-20	5	-0.38	40038680	7597	20.21	5270	5330	5230	6830	3690	5260	5270.33	1.47	-1257	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1532	9.41	0.49	12	0.03	557.00	10740.00	8550	20230831	-38.71	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7550	-30.60	20230905	4720	11.02	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
101	20240905	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-20	5	-0.38	36112880	6848	18.22	5270	5330	5240	6830	3690	5260	5273.49	1.47	-868	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1532	9.41	0.49	12	0.02	557.00	10740.00	8550	20230831	-38.71	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7550	-30.60	20230905	4720	11.02	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
102	20240905	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	20	2	0.38	12413340	2348	6.25	5270	5330	5260	6830	3690	5260	5286.77	1.47	92	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1543	9.48	0.49	12	0.01	557.00	10740.00	8550	20230831	-38.25	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7550	-30.07	20230905	4720	11.86	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
103	20240905	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	20	2	0.38	8677640	1640	4.36	5270	5330	5270	6830	3690	5260	5291.24	1.47	312	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1543	9.48	0.49	12	0.01	557.00	10740.00	8550	20230831	-38.25	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7550	-30.07	20230905	4720	11.86	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
104	20240905	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	30	2	0.57	6564080	1241	3.30	5270	5330	5270	6830	3690	5260	5289.35	1.47	374	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1546	9.50	0.49	12	0.00	557.00	10740.00	8550	20230831	-38.13	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7550	-29.93	20230905	4720	12.08	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
105	20240905	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	30	2	0.57	1275890	242	0.64	5270	5300	5270	6830	3690	5260	5272.27	1.47	-6	5466	5362	5286	5182	5106	5325	5145	146	1570	500	3470	10	1	29228750	1546	9.50	0.49	12	0.00	557.00	10740.00	8550	20230831	-38.13	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7550	-29.93	20230905	4720	12.08	20240805	1.39	N	015890	500	146 억	430862	N	N	2	N	N
106	20240904	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	-150	5	-2.77	198423200	37562	139.15	5370	5390	5210	7030	3790	5410	5282.25	1.51	-1748	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1537	9.44	0.49	12	0.13	557.00	10740.00	8550	20230831	-38.48	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7610	-30.88	20230904	4720	11.44	20240805	1.40	N	015890	500	146 억	440839	N	N	2	N	N
107	20240904	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5350	-60	5	-1.11	152038610	28847	106.86	5370	5370	5210	7030	3790	5410	5270.08	1.51	-3485	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1564	9.61	0.50	12	0.10	557.00	10740.00	8550	20230831	-37.43	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	7610	-29.70	20230904	4720	13.35	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
108	20240904	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	-170	5	-3.14	100841930	19128	70.86	5370	5370	5230	7030	3790	5410	5271.30	1.51	-6103	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1532	9.41	0.49	12	0.07	557.00	10740.00	8550	20230831	-38.71	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7610	-31.14	20230904	4720	11.02	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
109	20240904	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	-180	5	-3.33	78733100	14908	55.23	5370	5370	5230	7030	3790	5410	5280.48	1.51	-4778	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1529	9.39	0.49	12	0.05	557.00	10740.00	8550	20230831	-38.83	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7610	-31.27	20230904	4720	10.81	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
110	20240904	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	-150	5	-2.77	73608060	13931	51.61	5370	5370	5260	7030	3790	5410	5282.94	1.51	-3997	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1537	9.44	0.49	12	0.05	557.00	10740.00	8550	20230831	-38.48	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7610	-30.88	20230904	4720	11.44	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
111	20240904	110254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	-130	5	-2.40	49504400	9360	34.67	5370	5370	5280	7030	3790	5410	5287.76	1.51	-3662	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	8550	20230831	-38.25	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7610	-30.62	20230904	4720	11.86	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
112	20240904	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	-120	5	-2.22	22774070	4301	15.93	5370	5370	5280	7030	3790	5410	5292.61	1.51	-2016	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1546	9.50	0.49	12	0.01	557.00	10740.00	8550	20230831	-38.13	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7610	-30.49	20230904	4720	12.08	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
113	20240904	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	-130	5	-2.40	1559920	291	1.08	5370	5370	5280	7030	3790	5410	5338.41	1.51	1	5496	5452	5366	5322	5236	5475	5345	146	1620	500	3570	10	1	29228750	1543	9.48	0.49	12	0.00	557.00	10740.00	8550	20230831	-38.25	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7610	-30.62	20230904	4720	11.86	20240805	1.40	N	015890	500	146 억	440839	N	N	7	N	N
114	20240903	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5410	130	2	2.46	143780850	26919	183.75	5280	5410	5280	6860	3700	5280	5341.24	1.49	13436	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1581	9.71	0.50	12	0.09	557.00	10740.00	8670	20230828	-37.60	4720	20240805	14.62	6580	-17.78	20240102	4720	14.62	20240805	7610	-28.91	20230904	4720	14.62	20240805	1.40	N	015890	500	146 억	435544	N	N	7	N	N
115	20240903	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	10	2	0.19	79763180	15018	102.51	5280	5350	5280	6860	3700	5280	5311.17	1.49	3691	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1546	9.50	0.49	12	0.05	557.00	10740.00	8670	20230828	-38.99	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7610	-30.49	20230904	4720	12.08	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
116	20240903	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	30	2	0.57	51281380	9642	65.82	5280	5350	5280	6860	3700	5280	5318.54	1.49	1917	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	8670	20230828	-38.75	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7610	-30.22	20230904	4720	12.50	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
117	20240903	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	30	2	0.57	43809180	8235	56.21	5280	5350	5280	6860	3700	5280	5319.88	1.49	1642	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	8670	20230828	-38.75	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7610	-30.22	20230904	4720	12.50	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
118	20240903	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5340	60	2	1.14	35406230	6656	45.43	5280	5350	5280	6860	3700	5280	5319.45	1.49	1642	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1561	9.59	0.50	12	0.02	557.00	10740.00	8670	20230828	-38.41	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	7610	-29.83	20230904	4720	13.14	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
119	20240903	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5330	50	2	0.95	27026070	5084	34.70	5280	5350	5280	6860	3700	5280	5315.91	1.49	1642	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1558	9.57	0.50	12	0.02	557.00	10740.00	8670	20230828	-38.52	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	7610	-29.96	20230904	4720	12.92	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
120	20240903	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5320	40	2	0.76	15580460	2935	20.03	5280	5350	5280	6860	3700	5280	5308.50	1.49	1642	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1555	9.55	0.50	12	0.01	557.00	10740.00	8670	20230828	-38.64	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	7610	-30.09	20230904	4720	12.71	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
121	20240903	090249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	30	2	0.57	1885060	357	2.44	5280	5320	5280	6860	3700	5280	5280.28	1.49	0	5360	5320	5290	5250	5220	5305	5235	146	1580	500	3480	10	1	29228750	1552	9.53	0.49	12	0.00	557.00	10740.00	8670	20230828	-38.75	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	7610	-30.22	20230904	4720	12.50	20240805	1.40	N	015890	500	146 억	435544	N	N	1	N	N
122	20240902	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	10	2	0.19	77241600	14650	185.16	5310	5330	5260	6850	3690	5270	5272.42	1.50	-1573	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1543	9.48	0.49	12	0.05	557.00	10740.00	8670	20230828	-39.10	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7610	-30.62	20230904	4720	11.86	20240805	1.43	N	015890	500	146 억	437117	N	N	1	N	N
123	20240902	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	69633750	13213	167.00	5310	5310	5260	6850	3690	5270	5270.09	1.50	-1385	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.05	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
124	20240902	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	57208920	10856	137.21	5310	5310	5260	6850	3690	5270	5269.80	1.50	-1123	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.04	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
125	20240902	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	54663410	10373	131.10	5310	5310	5260	6850	3690	5270	5269.78	1.50	-971	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.04	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
126	20240902	120251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	52840990	10027	126.73	5310	5310	5260	6850	3690	5270	5269.87	1.50	-736	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.03	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
127	20240902	110250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	38668000	7338	92.75	5310	5310	5260	6850	3690	5270	5269.56	1.50	-574	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.03	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
128	20240902	100248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	6273830	1189	15.03	5310	5310	5260	6850	3690	5270	5276.56	1.50	-172	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.00	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N
129	20240902	090246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	42380	8	0.10	5310	5310	5270	6850	3690	5270	5297.50	1.50	-3	5370	5320	5280	5230	5190	5300	5210	146	1580	500	3470	10	1	29228750	1540	9.46	0.49	12	0.00	557.00	10740.00	8670	20230828	-39.22	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7610	-30.75	20230904	4720	11.65	20240805	1.43	N	015890	500	146 억	437117	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History