KissMeData/008490/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17070	-490	5	-2.79	197317140	11487	132.31	17560	17560	17050	22800	12300	17560	17177.48	8.68	-1451	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1975	32.27	0.45	12	0.10	529.00	38064.00	30250	20230919	-43.57	16100	20240912	6.02	29700	-42.53	20240103	16100	6.02	20240912	29850	-42.81	20231109	16100	6.02	20240912	0.25	N	008490	500	60 억	1003876	N	N	1	N	N
3	20240930	150239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17080	-480	5	-2.73	184107440	10713	123.39	17560	17560	17050	22800	12300	17560	17185.42	8.68	-1401	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1976	32.29	0.45	12	0.09	529.00	38064.00	30250	20230919	-43.54	16100	20240912	6.09	29700	-42.49	20240103	16100	6.09	20240912	29850	-42.78	20231109	16100	6.09	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
4	20240930	140238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17210	-350	5	-1.99	117654810	6827	78.63	17560	17560	17050	22800	12300	17560	17233.75	8.68	-1039	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1991	32.53	0.45	12	0.06	529.00	38064.00	30250	20230919	-43.11	16100	20240912	6.89	29700	-42.05	20240103	16100	6.89	20240912	29850	-42.35	20231109	16100	6.89	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
5	20240930	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17150	-410	5	-2.33	87544570	5067	58.36	17560	17560	17110	22800	12300	17560	17277.40	8.68	-411	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1984	32.42	0.45	12	0.04	529.00	38064.00	30250	20230919	-43.31	16100	20240912	6.52	29700	-42.26	20240103	16100	6.52	20240912	29850	-42.55	20231109	16100	6.52	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
6	20240930	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17200	-360	5	-2.05	63626130	3675	42.33	17560	17560	17180	22800	12300	17560	17313.23	8.68	-364	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1990	32.51	0.45	12	0.03	529.00	38064.00	30250	20230919	-43.14	16100	20240912	6.83	29700	-42.09	20240103	16100	6.83	20240912	29850	-42.38	20231109	16100	6.83	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
7	20240930	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17220	-340	5	-1.94	59856220	3456	39.81	17560	17560	17180	22800	12300	17560	17319.51	8.68	-305	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	1992	32.55	0.45	12	0.03	529.00	38064.00	30250	20230919	-43.07	16100	20240912	6.96	29700	-42.02	20240103	16100	6.96	20240912	29850	-42.31	20231109	16100	6.96	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
8	20240930	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17290	-270	5	-1.54	41322260	2382	27.44	17560	17560	17180	22800	12300	17560	17347.72	8.68	230	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	2000	32.68	0.45	12	0.02	529.00	38064.00	30250	20230919	-42.84	16100	20240912	7.39	29700	-41.78	20240103	16100	7.39	20240912	29850	-42.08	20231109	16100	7.39	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
9	20240930	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	-40	5	-0.23	1984080	113	1.30	17560	17560	17520	22800	12300	17560	17558.23	8.68	-93	17793	17676	17463	17346	17133	17735	17405	61	5240	500	12640	10	1	11569113	2027	33.12	0.46	12	0.00	529.00	38064.00	30250	20230919	-42.08	16100	20240912	8.82	29700	-41.01	20240103	16100	8.82	20240912	29850	-41.31	20231109	16100	8.82	20240912	0.25	N	008490	500	60 억	1003876	N	N	10	N	N
10	20240927	160237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17560	290	2	1.68	151630960	8679	57.83	17350	17580	17250	22450	12090	17270	17471.01	8.65	2139	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2032	33.19	0.46	12	0.08	529.00	38064.00	30250	20230919	-41.95	16100	20240912	9.07	29700	-40.88	20240103	16100	9.07	20240912	29850	-41.17	20231109	16100	9.07	20240912	0.25	N	008490	500	60 억	1001196	N	N	10	N	N
11	20240927	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	300	2	1.74	146539150	8389	55.90	17350	17580	17250	22450	12090	17270	17468.01	8.65	2099	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2033	33.21	0.46	12	0.07	529.00	38064.00	30250	20230919	-41.92	16100	20240912	9.13	29700	-40.84	20240103	16100	9.13	20240912	29850	-41.14	20231109	16100	9.13	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
12	20240927	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17550	280	2	1.62	112394800	6445	42.94	17350	17560	17250	22450	12090	17270	17439.07	8.65	1897	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2030	33.18	0.46	12	0.06	529.00	38064.00	30250	20230919	-41.98	16100	20240912	9.01	29700	-40.91	20240103	16100	9.01	20240912	29850	-41.21	20231109	16100	9.01	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
13	20240927	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	210	2	1.22	94807080	5441	36.25	17350	17510	17250	22450	12090	17270	17424.57	8.65	1308	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2022	33.04	0.46	12	0.05	529.00	38064.00	30250	20230919	-42.21	16100	20240912	8.57	29700	-41.14	20240103	16100	8.57	20240912	29850	-41.44	20231109	16100	8.57	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
14	20240927	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17470	200	2	1.16	67293270	3866	25.76	17350	17480	17250	22450	12090	17270	17406.43	8.65	529	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2021	33.02	0.46	12	0.03	529.00	38064.00	30250	20230919	-42.25	16100	20240912	8.51	29700	-41.18	20240103	16100	8.51	20240912	29850	-41.47	20231109	16100	8.51	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
15	20240927	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17410	140	2	0.81	31568830	1817	12.11	17350	17430	17250	22450	12090	17270	17374.15	8.65	56	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2014	32.91	0.46	12	0.02	529.00	38064.00	30250	20230919	-42.45	16100	20240912	8.14	29700	-41.38	20240103	16100	8.14	20240912	29850	-41.68	20231109	16100	8.14	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
16	20240927	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17410	140	2	0.81	20929770	1206	8.04	17350	17420	17250	22450	12090	17270	17354.70	8.65	16	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	2014	32.91	0.46	12	0.01	529.00	38064.00	30250	20230919	-42.45	16100	20240912	8.14	29700	-41.38	20240103	16100	8.14	20240912	29850	-41.68	20231109	16100	8.14	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
17	20240927	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17250	-20	5	-0.12	2628040	152	1.01	17350	17350	17250	22450	12090	17270	17289.74	8.65	-118	18150	17710	16980	16540	15810	17930	16760	61	5180	500	12430	10	1	11569113	1996	32.61	0.45	12	0.00	529.00	38064.00	30250	20230919	-42.98	16100	20240912	7.14	29700	-41.92	20240103	16100	7.14	20240912	29850	-42.21	20231109	16100	7.14	20240912	0.25	N	008490	500	60 억	1001196	N	N	12	N	N
18	20240926	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17270	320	2	1.89	254795110	14993	82.94	16950	17420	16250	22000	11870	16950	16994.27	8.65	-427	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1998	32.65	0.45	12	0.13	529.00	38064.00	30250	20230919	-42.91	16100	20240912	7.27	29700	-41.85	20240103	16100	7.27	20240912	29850	-42.14	20231109	16100	7.27	20240912	0.24	N	008490	500	60 억	1000622	N	N	12	N	N
19	20240926	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17140	190	2	1.12	199049990	11762	65.07	16950	17140	16250	22000	11870	16950	16923.14	8.65	248	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1983	32.40	0.45	12	0.10	529.00	38064.00	30250	20230919	-43.34	16100	20240912	6.46	29700	-42.29	20240103	16100	6.46	20240912	29850	-42.58	20231109	16100	6.46	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
20	20240926	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17010	60	2	0.35	160242000	9487	52.48	16950	17130	16250	22000	11870	16950	16890.69	8.65	-305	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1968	32.16	0.45	12	0.08	529.00	38064.00	30250	20230919	-43.77	16100	20240912	5.65	29700	-42.73	20240103	16100	5.65	20240912	29850	-43.02	20231109	16100	5.65	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
21	20240926	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16940	-10	5	-0.06	108292680	6432	35.58	16950	16990	16250	22000	11870	16950	16836.55	8.65	-800	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1960	32.02	0.45	12	0.06	529.00	38064.00	30250	20230919	-44.00	16100	20240912	5.22	29700	-42.96	20240103	16100	5.22	20240912	29850	-43.25	20231109	16100	5.22	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
22	20240926	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16860	-90	5	-0.53	83542600	4971	27.50	16950	16990	16250	22000	11870	16950	16805.99	8.65	-540	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1951	31.87	0.44	12	0.04	529.00	38064.00	30250	20230919	-44.26	16100	20240912	4.72	29700	-43.23	20240103	16100	4.72	20240912	29850	-43.52	20231109	16100	4.72	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
23	20240926	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16910	-40	5	-0.24	50767640	3024	16.73	16950	16990	16250	22000	11870	16950	16788.24	8.65	-111	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1956	31.97	0.44	12	0.03	529.00	38064.00	30250	20230919	-44.10	16100	20240912	5.03	29700	-43.06	20240103	16100	5.03	20240912	29850	-43.35	20231109	16100	5.03	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
24	20240926	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16880	-70	5	-0.41	35358980	2109	11.67	16950	16990	16250	22000	11870	16950	16765.76	8.65	-250	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1953	31.91	0.44	12	0.02	529.00	38064.00	30250	20230919	-44.20	16100	20240912	4.84	29700	-43.16	20240103	16100	4.84	20240912	29850	-43.45	20231109	16100	4.84	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
25	20240926	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16950	0	3	0.00	1288200	76	0.42	16950	16950	16950	22000	11870	16950	16950.00	8.65	-47	17370	17160	16930	16720	16490	17265	16825	61	5050	500	12200	10	1	11569113	1961	32.04	0.45	12	0.00	529.00	38064.00	30250	20230919	-43.97	16100	20240912	5.28	29700	-42.93	20240103	16100	5.28	20240912	29850	-43.22	20231109	16100	5.28	20240912	0.24	N	008490	500	60 억	1000622	N	N	2	N	N
26	20240925	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16950	190	2	1.13	306053810	18075	298.61	16760	17140	16700	21750	11740	16760	16932.44	8.64	244	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1961	32.04	0.45	12	0.16	529.00	38064.00	30250	20230919	-43.97	16100	20240912	5.28	29700	-42.93	20240103	16100	5.28	20240912	29900	-43.31	20230925	16100	5.28	20240912	0.24	N	008490	500	60 억	1000014	N	N	2	N	N
27	20240925	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16940	180	2	1.07	299279370	17675	292.00	16760	17140	16700	21750	11740	16760	16932.35	8.64	3	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1960	32.02	0.45	12	0.15	529.00	38064.00	30250	20230919	-44.00	16100	20240912	5.22	29700	-42.96	20240103	16100	5.22	20240912	29900	-43.34	20230925	16100	5.22	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
28	20240925	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16910	150	2	0.89	246289080	14547	240.33	16760	17140	16700	21750	11740	16760	16930.58	8.64	168	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1956	31.97	0.44	12	0.13	529.00	38064.00	30250	20230919	-44.10	16100	20240912	5.03	29700	-43.06	20240103	16100	5.03	20240912	29900	-43.44	20230925	16100	5.03	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
29	20240925	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	350	2	2.09	156519870	9265	153.06	16760	17140	16700	21750	11740	16760	16893.67	8.64	-460	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1979	32.34	0.45	12	0.08	529.00	38064.00	30250	20230919	-43.44	16100	20240912	6.27	29700	-42.39	20240103	16100	6.27	20240912	29900	-42.78	20230925	16100	6.27	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
30	20240925	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17070	310	2	1.85	129197930	7663	126.60	16760	17070	16700	21750	11740	16760	16859.97	8.64	-629	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1975	32.27	0.45	12	0.07	529.00	38064.00	30250	20230919	-43.57	16100	20240912	6.02	29700	-42.53	20240103	16100	6.02	20240912	29900	-42.91	20230925	16100	6.02	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
31	20240925	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16900	140	2	0.84	88828800	5286	87.33	16760	16900	16700	21750	11740	16760	16804.54	8.64	-285	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1955	31.95	0.44	12	0.05	529.00	38064.00	30250	20230919	-44.13	16100	20240912	4.97	29700	-43.10	20240103	16100	4.97	20240912	29900	-43.48	20230925	16100	4.97	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
32	20240925	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16770	10	2	0.06	46075260	2748	45.40	16760	16830	16700	21750	11740	16760	16766.83	8.64	-2	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1940	31.70	0.44	12	0.02	529.00	38064.00	30250	20230919	-44.56	16100	20240912	4.16	29700	-43.54	20240103	16100	4.16	20240912	29900	-43.91	20230925	16100	4.16	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
33	20240925	090237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16730	-30	5	-0.18	855580	51	0.84	16760	16800	16730	21750	11740	16760	16776.08	8.64	-7	17040	16900	16760	16620	16480	16970	16690	61	4990	500	12060	10	1	11569113	1936	31.63	0.44	12	0.00	529.00	38064.00	30250	20230919	-44.69	16100	20240912	3.91	29700	-43.67	20240103	16100	3.91	20240912	29900	-44.05	20230925	16100	3.91	20240912	0.24	N	008490	500	60 억	1000014	N	N	5	N	N
34	20240924	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16760	70	2	0.42	101107700	6039	106.90	16640	16900	16620	21650	11690	16690	16742.46	8.65	-822	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1939	31.68	0.44	12	0.05	529.00	38064.00	30250	20230919	-44.60	16100	20240912	4.10	29700	-43.57	20240103	16100	4.10	20240912	29900	-43.95	20230925	16100	4.10	20240912	0.25	N	008490	500	60 억	1000918	N	N	5	N	N
35	20240924	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16780	90	2	0.54	97954110	5851	103.58	16640	16900	16620	21650	11690	16690	16741.43	8.65	-808	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1941	31.72	0.44	12	0.05	529.00	38064.00	30250	20230919	-44.53	16100	20240912	4.22	29700	-43.50	20240103	16100	4.22	20240912	29900	-43.88	20230925	16100	4.22	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
36	20240924	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16770	80	2	0.48	90259770	5392	95.45	16640	16900	16620	21650	11690	16690	16739.57	8.65	-806	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1940	31.70	0.44	12	0.05	529.00	38064.00	30250	20230919	-44.56	16100	20240912	4.16	29700	-43.54	20240103	16100	4.16	20240912	29900	-43.91	20230925	16100	4.16	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
37	20240924	130235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16710	20	2	0.12	81110700	4846	85.79	16640	16900	16620	21650	11690	16690	16737.66	8.65	-800	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1933	31.59	0.44	12	0.04	529.00	38064.00	30250	20230919	-44.76	16100	20240912	3.79	29700	-43.74	20240103	16100	3.79	20240912	29900	-44.11	20230925	16100	3.79	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
38	20240924	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16740	50	2	0.30	47095320	2806	49.67	16640	16900	16640	21650	11690	16690	16783.79	8.65	-918	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1937	31.64	0.44	12	0.02	529.00	38064.00	30250	20230919	-44.66	16100	20240912	3.98	29700	-43.64	20240103	16100	3.98	20240912	29900	-44.01	20230925	16100	3.98	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
39	20240924	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16740	50	2	0.30	39111720	2330	41.25	16640	16900	16640	21650	11690	16690	16786.15	8.65	-788	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1937	31.64	0.44	12	0.02	529.00	38064.00	30250	20230919	-44.66	16100	20240912	3.98	29700	-43.64	20240103	16100	3.98	20240912	29900	-44.01	20230925	16100	3.98	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
40	20240924	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16730	40	2	0.24	35281850	2101	37.19	16640	16900	16640	21650	11690	16690	16792.88	8.65	-766	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1936	31.63	0.44	12	0.02	529.00	38064.00	30250	20230919	-44.69	16100	20240912	3.91	29700	-43.67	20240103	16100	3.91	20240912	29900	-44.05	20230925	16100	3.91	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
41	20240924	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16860	170	2	1.02	1221320	73	1.29	16640	16860	16640	21650	11690	16690	16730.41	8.65	-34	17123	16906	16723	16506	16323	16815	16415	61	4960	500	12010	10	1	11569113	1951	31.87	0.44	12	0.00	529.00	38064.00	30250	20230919	-44.26	16100	20240912	4.72	29700	-43.23	20240103	16100	4.72	20240912	29900	-43.61	20230925	16100	4.72	20240912	0.25	N	008490	500	60 억	1000918	N	N	0	N	N
42	20240923	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16690	-20	5	-0.12	94029340	5644	55.66	16940	16940	16540	21700	11700	16710	16659.96	8.66	-553	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1931	31.55	0.44	12	0.05	529.00	38064.00	30300	20230912	-44.92	16100	20240912	3.66	29700	-43.80	20240103	16100	3.66	20240912	29900	-44.18	20230925	16100	3.66	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
43	20240923	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16680	-30	5	-0.18	90060080	5406	53.31	16940	16940	16540	21700	11700	16710	16659.28	8.66	-494	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1930	31.53	0.44	12	0.05	529.00	38064.00	30300	20230912	-44.95	16100	20240912	3.60	29700	-43.84	20240103	16100	3.60	20240912	29900	-44.21	20230925	16100	3.60	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
44	20240923	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16740	30	2	0.18	68669640	4129	40.72	16940	16940	16540	21700	11700	16710	16631.06	8.66	-458	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1937	31.64	0.44	12	0.04	529.00	38064.00	30300	20230912	-44.75	16100	20240912	3.98	29700	-43.64	20240103	16100	3.98	20240912	29900	-44.01	20230925	16100	3.98	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
45	20240923	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16720	10	2	0.06	66127390	3977	39.22	16940	16940	16540	21700	11700	16710	16627.46	8.66	-434	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1934	31.61	0.44	12	0.03	529.00	38064.00	30300	20230912	-44.82	16100	20240912	3.85	29700	-43.70	20240103	16100	3.85	20240912	29900	-44.08	20230925	16100	3.85	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
46	20240923	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16650	-60	5	-0.36	52491150	3160	31.16	16940	16940	16540	21700	11700	16710	16611.12	8.66	-474	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1926	31.47	0.44	12	0.03	529.00	38064.00	30300	20230912	-45.05	16100	20240912	3.42	29700	-43.94	20240103	16100	3.42	20240912	29900	-44.31	20230925	16100	3.42	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
47	20240923	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16640	-70	5	-0.42	46120730	2777	27.38	16940	16940	16540	21700	11700	16710	16608.11	8.66	-528	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1925	31.46	0.44	12	0.02	529.00	38064.00	30300	20230912	-45.08	16100	20240912	3.35	29700	-43.97	20240103	16100	3.35	20240912	29900	-44.35	20230925	16100	3.35	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
48	20240923	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16650	-60	5	-0.36	29529470	1777	17.52	16940	16940	16540	21700	11700	16710	16617.60	8.66	-172	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1926	31.47	0.44	12	0.02	529.00	38064.00	30300	20230912	-45.05	16100	20240912	3.42	29700	-43.94	20240103	16100	3.42	20240912	29900	-44.31	20230925	16100	3.42	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
49	20240923	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16710	0	3	0.00	319590	19	0.19	16940	16940	16710	21700	11700	16710	16820.53	8.66	-1	17050	16880	16780	16610	16510	16830	16560	61	4990	500	12030	10	1	11569113	1933	31.59	0.44	12	0.00	529.00	38064.00	30300	20230912	-44.85	16100	20240912	3.79	29700	-43.74	20240103	16100	3.79	20240912	29900	-44.11	20230925	16100	3.79	20240912	0.25	N	008490	500	60 억	1001320	N	N	8	N	N
50	20240913	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16350	70	2	0.43	95188520	5836	58.04	16380	16380	16110	21150	11400	16280	16310.58	8.67	954	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1892	30.91	0.43	12	0.05	529.00	38064.00	31050	20230907	-47.34	16100	20240912	1.55	29700	-44.95	20240103	16100	1.55	20240912	30250	-45.95	20230919	16100	1.55	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
51	20240913	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16290	10	2	0.06	86406210	5297	52.68	16380	16380	16110	21150	11400	16280	16312.29	8.67	722	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1885	30.79	0.43	12	0.05	529.00	38064.00	31050	20230907	-47.54	16100	20240912	1.18	29700	-45.15	20240103	16100	1.18	20240912	30250	-46.15	20230919	16100	1.18	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
52	20240913	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16300	20	2	0.12	56661390	3471	34.52	16380	16380	16110	21150	11400	16280	16324.23	8.67	268	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1886	30.81	0.43	12	0.03	529.00	38064.00	31050	20230907	-47.50	16100	20240912	1.24	29700	-45.12	20240103	16100	1.24	20240912	30250	-46.12	20230919	16100	1.24	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
53	20240913	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16340	60	2	0.37	45226280	2770	27.55	16380	16380	16110	21150	11400	16280	16327.18	8.67	114	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1890	30.89	0.43	12	0.02	529.00	38064.00	31050	20230907	-47.38	16100	20240912	1.49	29700	-44.98	20240103	16100	1.49	20240912	30250	-45.98	20230919	16100	1.49	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
54	20240913	120227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16360	80	2	0.49	40734110	2495	24.81	16380	16380	16110	21150	11400	16280	16326.30	8.67	116	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1893	30.93	0.43	12	0.02	529.00	38064.00	31050	20230907	-47.31	16100	20240912	1.61	29700	-44.92	20240103	16100	1.61	20240912	30250	-45.92	20230919	16100	1.61	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
55	20240913	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16340	60	2	0.37	27429610	1680	16.71	16380	16380	16110	21150	11400	16280	16327.15	8.67	37	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1890	30.89	0.43	12	0.01	529.00	38064.00	31050	20230907	-47.38	16100	20240912	1.49	29700	-44.98	20240103	16100	1.49	20240912	30250	-45.98	20230919	16100	1.49	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
56	20240913	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16370	90	2	0.55	20107120	1232	12.25	16380	16380	16110	21150	11400	16280	16320.71	8.67	52	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1894	30.95	0.43	12	0.01	529.00	38064.00	31050	20230907	-47.28	16100	20240912	1.68	29700	-44.88	20240103	16100	1.68	20240912	30250	-45.88	20230919	16100	1.68	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
57	20240913	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16380	100	2	0.61	966420	59	0.59	16380	16380	16380	21150	11400	16280	16380.00	8.67	-8	16546	16412	16256	16122	15966	16335	16045	61	4870	500	11720	10	1	11569113	1895	30.96	0.43	12	0.00	529.00	38064.00	31050	20230907	-47.25	16100	20240912	1.74	29700	-44.85	20240103	16100	1.74	20240912	30250	-45.85	20230919	16100	1.74	20240912	0.26	N	008490	500	60 억	1002865	N	N	1	N	N
58	20240912	160227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16280	0	3	0.00	162224600	9977	106.93	16350	16390	16100	21150	11400	16280	16259.79	8.64	2635	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1883	30.78	0.43	12	0.09	529.00	38064.00	31550	20230906	-48.40	16100	20240912	1.12	29700	-45.19	20240103	16100	1.12	20240912	30300	-46.27	20230912	16100	1.12	20240912	0.26	N	008490	500	60 억	999833	N	N	1	N	N
59	20240912	150226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16280	0	3	0.00	144069440	8861	94.97	16350	16390	16100	21150	11400	16280	16258.82	8.64	2350	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1883	30.78	0.43	12	0.08	529.00	38064.00	31550	20230906	-48.40	16100	20240912	1.12	29700	-45.19	20240103	16100	1.12	20240912	30300	-46.27	20230912	16100	1.12	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
60	20240912	140226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16330	50	2	0.31	124639500	7668	82.19	16350	16390	16100	21150	11400	16280	16254.50	8.64	1718	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1889	30.87	0.43	12	0.07	529.00	38064.00	31550	20230906	-48.24	16100	20240912	1.43	29700	-45.02	20240103	16100	1.43	20240912	30300	-46.11	20230912	16100	1.43	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
61	20240912	130225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16330	50	2	0.31	108561080	6685	71.65	16350	16350	16100	21150	11400	16280	16239.50	8.64	1427	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1889	30.87	0.43	12	0.06	529.00	38064.00	31550	20230906	-48.24	16100	20240912	1.43	29700	-45.02	20240103	16100	1.43	20240912	30300	-46.11	20230912	16100	1.43	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
62	20240912	120225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16320	40	2	0.25	82558840	5091	54.57	16350	16350	16100	21150	11400	16280	16216.63	8.64	742	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1888	30.85	0.43	12	0.04	529.00	38064.00	31550	20230906	-48.27	16100	20240912	1.37	29700	-45.05	20240103	16100	1.37	20240912	30300	-46.14	20230912	16100	1.37	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
63	20240912	110226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16290	10	2	0.06	75299260	4646	49.80	16350	16350	16100	21150	11400	16280	16207.33	8.64	688	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1885	30.79	0.43	12	0.04	529.00	38064.00	31550	20230906	-48.37	16100	20240912	1.18	29700	-45.15	20240103	16100	1.18	20240912	30300	-46.24	20230912	16100	1.18	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
64	20240912	100226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16240	-40	5	-0.25	60730190	3751	40.20	16350	16350	16100	21150	11400	16280	16190.40	8.64	581	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1879	30.70	0.43	12	0.03	529.00	38064.00	31550	20230906	-48.53	16100	20240912	0.87	29700	-45.32	20240103	16100	0.87	20240912	30300	-46.40	20230912	16100	0.87	20240912	0.26	N	008490	500	60 억	999833	N	N	0	N	N
65	20240912	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16330	50	2	0.31	506650	31	0.33	16350	16350	16330	21150	11400	16280	16343.55	8.64	-13	16753	16516	16343	16106	15933	16430	16020	61	4870	500	11720	10	1	11569113	1889	30.87	0.43	12	0.00	529.00	38064.00	31550	20230906	-48.24	16170	20240911	0.99	29700	-45.02	20240103	16170	0.99	20240911	30300	-46.11	20230912	16170	0.99	20240911	0.26	N	008490	500	60 억	999833	N	N	0	N	N
66	20240911	160224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16280	-200	5	-1.21	152269980	9326	139.09	16480	16580	16170	21400	11540	16480	16327.58	8.66	-1743	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1883	30.78	0.43	12	0.08	529.00	38064.00	32150	20230905	-49.36	16170	20240911	0.68	29700	-45.19	20240103	16170	0.68	20240911	30300	-46.27	20230912	16170	0.68	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
67	20240911	150223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16260	-220	5	-1.33	142962250	8753	130.54	16480	16580	16170	21400	11540	16480	16332.94	8.66	-1580	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1881	30.74	0.43	12	0.08	529.00	38064.00	32150	20230905	-49.42	16170	20240911	0.56	29700	-45.25	20240103	16170	0.56	20240911	30300	-46.34	20230912	16170	0.56	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
68	20240911	140225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16280	-200	5	-1.21	111865370	6836	101.95	16480	16580	16250	21400	11540	16480	16364.16	8.66	-1803	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1883	30.78	0.43	12	0.06	529.00	38064.00	32150	20230905	-49.36	16250	20240911	0.18	29700	-45.19	20240103	16250	0.18	20240911	30300	-46.27	20230912	16250	0.18	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
69	20240911	130222	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16310	-170	5	-1.03	79209590	4832	72.07	16480	16580	16310	21400	11540	16480	16392.71	8.66	-1788	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1887	30.83	0.43	12	0.04	529.00	38064.00	32150	20230905	-49.27	16310	20240911	0.00	29700	-45.08	20240103	16310	0.00	20240911	30300	-46.17	20230912	16310	0.00	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
70	20240911	120226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16320	-160	5	-0.97	67447690	4111	61.31	16480	16580	16310	21400	11540	16480	16406.64	8.66	-1776	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1888	30.85	0.43	12	0.04	529.00	38064.00	32150	20230905	-49.24	16310	20240911	0.06	29700	-45.05	20240103	16310	0.06	20240911	30300	-46.14	20230912	16310	0.06	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
71	20240911	110222	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16360	-120	5	-0.73	50827720	3093	46.13	16480	16580	16330	21400	11540	16480	16433.15	8.66	-1765	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1893	30.93	0.43	12	0.03	529.00	38064.00	32150	20230905	-49.11	16330	20240911	0.18	29700	-44.92	20240103	16330	0.18	20240911	30300	-46.01	20230912	16330	0.18	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
72	20240911	100223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16470	-10	5	-0.06	11822710	717	10.69	16480	16580	16470	21400	11540	16480	16489.14	8.66	-158	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1905	31.13	0.43	12	0.01	529.00	38064.00	32150	20230905	-48.77	16470	20240911	0.00	29700	-44.55	20240103	16470	0.00	20240911	30300	-45.64	20230912	16470	0.00	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
73	20240911	090224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16480	0	3	0.00	1928160	117	1.74	16480	16480	16480	21400	11540	16480	16480.00	8.66	-17	16853	16666	16573	16386	16293	16620	16340	61	4920	500	11860	10	1	11569113	1907	31.15	0.43	12	0.00	529.00	38064.00	32150	20230905	-48.74	16480	20240911	0.00	29700	-44.51	20240103	16480	0.00	20240911	30300	-45.61	20230912	16480	0.00	20240911	0.27	N	008490	500	60 억	1001352	N	N	1	N	N
74	20240910	160223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16480	-150	5	-0.90	111203030	6693	70.71	16750	16760	16480	21600	11650	16630	16614.83	8.68	-2352	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1907	31.15	0.43	12	0.06	529.00	38064.00	32150	20230905	-48.74	16480	20240910	0.00	29700	-44.51	20240103	16480	0.00	20240910	30300	-45.61	20230912	16480	0.00	20240910	0.27	N	008490	500	60 억	1003842	N	N	1	N	N
75	20240910	150225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16530	-100	5	-0.60	102726620	6179	65.28	16750	16760	16510	21600	11650	16630	16625.12	8.68	-2260	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1912	31.25	0.43	12	0.05	529.00	38064.00	32150	20230905	-48.58	16480	20240909	0.30	29700	-44.34	20240103	16480	0.30	20240909	30300	-45.45	20230912	16480	0.30	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
76	20240910	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16640	10	2	0.06	68484420	4112	43.44	16750	16760	16570	21600	11650	16630	16654.77	8.68	-1643	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1925	31.46	0.44	12	0.04	529.00	38064.00	32150	20230905	-48.24	16480	20240909	0.97	29700	-43.97	20240103	16480	0.97	20240909	30300	-45.08	20230912	16480	0.97	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
77	20240910	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16620	-10	5	-0.06	61082140	3667	38.74	16750	16760	16570	21600	11650	16630	16657.25	8.68	-1461	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1923	31.42	0.44	12	0.03	529.00	38064.00	32150	20230905	-48.30	16480	20240909	0.85	29700	-44.04	20240103	16480	0.85	20240909	30300	-45.15	20230912	16480	0.85	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
78	20240910	120222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16670	40	2	0.24	43780090	2626	27.74	16750	16760	16570	21600	11650	16630	16671.78	8.68	-1504	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1929	31.51	0.44	12	0.02	529.00	38064.00	32150	20230905	-48.15	16480	20240909	1.15	29700	-43.87	20240103	16480	1.15	20240909	30300	-44.98	20230912	16480	1.15	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
79	20240910	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16710	80	2	0.48	37662730	2259	23.86	16750	16760	16570	21600	11650	16630	16672.30	8.68	-1240	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1933	31.59	0.44	12	0.02	529.00	38064.00	32150	20230905	-48.02	16480	20240909	1.40	29700	-43.74	20240103	16480	1.40	20240909	30300	-44.85	20230912	16480	1.40	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
80	20240910	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16690	60	2	0.36	18044400	1083	11.44	16750	16760	16570	21600	11650	16630	16661.50	8.68	-481	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1931	31.55	0.44	12	0.01	529.00	38064.00	32150	20230905	-48.09	16480	20240909	1.27	29700	-43.80	20240103	16480	1.27	20240909	30300	-44.92	20230912	16480	1.27	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
81	20240910	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16750	120	2	0.72	787250	47	0.50	16750	16750	16750	21600	11650	16630	16750.00	8.68	-42	16890	16760	16620	16490	16350	16825	16555	61	4970	500	11970	10	1	11569113	1938	31.66	0.44	12	0.00	529.00	38064.00	32150	20230905	-47.90	16480	20240909	1.64	29700	-43.60	20240103	16480	1.64	20240909	30300	-44.72	20230912	16480	1.64	20240909	0.27	N	008490	500	60 억	1003842	N	N	3	N	N
82	20240909	160221	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16630	90	2	0.54	157132770	9465	123.95	16540	16750	16480	21500	11580	16540	16601.45	8.65	3093	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1924	31.44	0.44	12	0.08	529.00	38064.00	32150	20230905	-48.27	16480	20240909	0.91	29700	-44.01	20240103	16480	0.91	20240909	30300	-45.12	20230912	16480	0.91	20240909	0.28	N	008490	500	60 억	1000735	N	N	3	N	N
83	20240909	150220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16550	10	2	0.06	142911060	8606	112.70	16540	16750	16480	21500	11580	16540	16605.98	8.65	2749	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1915	31.29	0.43	12	0.07	529.00	38064.00	32150	20230905	-48.52	16480	20240909	0.42	29700	-44.28	20240103	16480	0.42	20240909	30300	-45.38	20230912	16480	0.42	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
84	20240909	140222	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16630	90	2	0.54	112429910	6768	88.63	16540	16750	16480	21500	11580	16540	16611.98	8.65	1934	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1924	31.44	0.44	12	0.06	529.00	38064.00	32150	20230905	-48.27	16480	20240909	0.91	29700	-44.01	20240103	16480	0.91	20240909	30300	-45.12	20230912	16480	0.91	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
85	20240909	130221	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16720	180	2	1.09	77723820	4689	61.41	16540	16730	16480	21500	11580	16540	16575.78	8.65	1073	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1934	31.61	0.44	12	0.04	529.00	38064.00	32150	20230905	-47.99	16480	20240909	1.46	29700	-43.70	20240103	16480	1.46	20240909	30300	-44.82	20230912	16480	1.46	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
86	20240909	120220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16670	130	2	0.79	62968250	3805	49.83	16540	16720	16480	21500	11580	16540	16548.82	8.65	823	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1929	31.51	0.44	12	0.03	529.00	38064.00	32150	20230905	-48.15	16480	20240909	1.15	29700	-43.87	20240103	16480	1.15	20240909	30300	-44.98	20230912	16480	1.15	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
87	20240909	110220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16640	100	2	0.60	56502450	3417	44.75	16540	16720	16480	21500	11580	16540	16535.69	8.65	722	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1925	31.46	0.44	12	0.03	529.00	38064.00	32150	20230905	-48.24	16480	20240909	0.97	29700	-43.97	20240103	16480	0.97	20240909	30300	-45.08	20230912	16480	0.97	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
88	20240909	100223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16540	0	3	0.00	49260590	2980	39.03	16540	16720	16480	21500	11580	16540	16530.40	8.65	754	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1914	31.27	0.43	12	0.03	529.00	38064.00	32150	20230905	-48.55	16480	20240909	0.36	29700	-44.31	20240103	16480	0.36	20240909	30300	-45.41	20230912	16480	0.36	20240909	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
89	20240909	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16500	-40	5	-0.24	6355690	384	5.03	16540	16720	16500	21500	11580	16540	16551.28	8.65	196	16953	16746	16623	16416	16293	16685	16355	61	4960	500	11900	10	1	11569113	1909	31.19	0.43	12	0.00	529.00	38064.00	32150	20230905	-48.68	16490	20240805	0.06	29700	-44.44	20240103	16490	0.06	20240805	30300	-45.54	20230912	16490	0.06	20240805	0.28	N	008490	500	60 억	1000735	N	N	1	N	N
90	20240906	160218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16540	-160	5	-0.96	125181590	7557	77.01	16610	16830	16500	21700	11690	16700	16565.02	8.66	-313	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1914	31.27	0.43	12	0.07	529.00	38064.00	32150	20230905	-48.55	16490	20240805	0.30	29700	-44.31	20240103	16490	0.30	20240805	31550	-47.58	20230906	16490	0.30	20240805	0.28	N	008490	500	60 억	1001574	N	N	1	N	N
91	20240906	150222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16530	-170	5	-1.02	119014190	7184	73.21	16610	16830	16500	21700	11690	16700	16566.56	8.66	-326	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1912	31.25	0.43	12	0.06	529.00	38064.00	32150	20230905	-48.58	16490	20240805	0.24	29700	-44.34	20240103	16490	0.24	20240805	31550	-47.61	20230906	16490	0.24	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
92	20240906	140222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16540	-160	5	-0.96	95317500	5750	58.60	16610	16830	16500	21700	11690	16700	16576.96	8.66	-42	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1914	31.27	0.43	12	0.05	529.00	38064.00	32150	20230905	-48.55	16490	20240805	0.30	29700	-44.31	20240103	16490	0.30	20240805	31550	-47.58	20230906	16490	0.30	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
93	20240906	130219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16580	-120	5	-0.72	81781710	4932	50.26	16610	16830	16500	21700	11690	16700	16581.86	8.66	-147	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1918	31.34	0.44	12	0.04	529.00	38064.00	32150	20230905	-48.43	16490	20240805	0.55	29700	-44.18	20240103	16490	0.55	20240805	31550	-47.45	20230906	16490	0.55	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
94	20240906	120221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16590	-110	5	-0.66	69710740	4204	42.84	16610	16830	16500	21700	11690	16700	16582.00	8.66	-34	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1919	31.36	0.44	12	0.04	529.00	38064.00	32150	20230905	-48.40	16490	20240805	0.61	29700	-44.14	20240103	16490	0.61	20240805	31550	-47.42	20230906	16490	0.61	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
95	20240906	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16540	-160	5	-0.96	62221850	3752	38.23	16610	16830	16500	21700	11690	16700	16583.65	8.66	-64	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1914	31.27	0.43	12	0.03	529.00	38064.00	32150	20230905	-48.55	16490	20240805	0.30	29700	-44.31	20240103	16490	0.30	20240805	31550	-47.58	20230906	16490	0.30	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
96	20240906	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16650	-50	5	-0.30	34355380	2069	21.08	16610	16830	16530	21700	11690	16700	16604.82	8.66	220	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1926	31.47	0.44	12	0.02	529.00	38064.00	32150	20230905	-48.21	16490	20240805	0.97	29700	-43.94	20240103	16490	0.97	20240805	31550	-47.23	20230906	16490	0.97	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
97	20240906	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16700	0	3	0.00	17648640	1065	10.85	16610	16700	16530	21700	11690	16700	16571.49	8.66	481	17213	16956	16793	16536	16373	16875	16455	61	5000	500	12020	10	1	11569113	1932	31.57	0.44	12	0.01	529.00	38064.00	32150	20230905	-48.06	16490	20240805	1.27	29700	-43.77	20240103	16490	1.27	20240805	31550	-47.07	20230906	16490	1.27	20240805	0.28	N	008490	500	60 억	1001574	N	N	0	N	N
98	20240905	160218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16700	-150	5	-0.89	164334440	9811	58.87	17020	17050	16630	21900	11800	16850	16750.02	8.69	-3529	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1932	31.57	0.44	12	0.08	529.00	38064.00	32150	20230905	-48.06	16490	20240805	1.27	29700	-43.77	20240103	16490	1.27	20240805	32150	-48.06	20230905	16490	1.27	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
99	20240905	150221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16710	-140	5	-0.83	150622680	8990	53.95	17020	17050	16630	21900	11800	16850	16754.47	8.69	-3291	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1933	31.59	0.44	12	0.08	529.00	38064.00	32150	20230905	-48.02	16490	20240805	1.33	29700	-43.74	20240103	16490	1.33	20240805	32150	-48.02	20230905	16490	1.33	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
100	20240905	140220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16640	-210	5	-1.25	96307740	5730	34.38	17020	17050	16640	21900	11800	16850	16807.63	8.69	-2558	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1925	31.46	0.44	12	0.05	529.00	38064.00	32150	20230905	-48.24	16490	20240805	0.91	29700	-43.97	20240103	16490	0.91	20240805	32150	-48.24	20230905	16490	0.91	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
101	20240905	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16750	-100	5	-0.59	65774770	3901	23.41	17020	17050	16750	21900	11800	16850	16861.00	8.69	-1613	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1938	31.66	0.44	12	0.03	529.00	38064.00	32150	20230905	-47.90	16490	20240805	1.58	29700	-43.60	20240103	16490	1.58	20240805	32150	-47.90	20230905	16490	1.58	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
102	20240905	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16870	20	2	0.12	26443880	1561	9.37	17020	17050	16870	21900	11800	16850	16940.35	8.69	-382	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1952	31.89	0.44	12	0.01	529.00	38064.00	32150	20230905	-47.53	16490	20240805	2.30	29700	-43.20	20240103	16490	2.30	20240805	32150	-47.53	20230905	16490	2.30	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
103	20240905	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16920	70	2	0.42	21612960	1275	7.65	17020	17050	16910	21900	11800	16850	16951.34	8.69	-213	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1957	31.98	0.44	12	0.01	529.00	38064.00	32150	20230905	-47.37	16490	20240805	2.61	29700	-43.03	20240103	16490	2.61	20240805	32150	-47.37	20230905	16490	2.61	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
104	20240905	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16920	70	2	0.42	14996660	884	5.30	17020	17050	16920	21900	11800	16850	16964.55	8.69	-16	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1957	31.98	0.44	12	0.01	529.00	38064.00	32150	20230905	-47.37	16490	20240805	2.61	29700	-43.03	20240103	16490	2.61	20240805	32150	-47.37	20230905	16490	2.61	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
105	20240905	090221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17020	170	2	1.01	119140	7	0.04	17020	17020	17020	21900	11800	16850	17020.00	8.69	-1	17150	17000	16920	16770	16690	16960	16730	61	5050	500	12130	10	1	11569113	1969	32.17	0.45	12	0.00	529.00	38064.00	32150	20230905	-47.06	16490	20240805	3.21	29700	-42.69	20240103	16490	3.21	20240805	32150	-47.06	20230905	16490	3.21	20240805	0.28	N	008490	500	60 억	1005216	N	N	0	N	N
106	20240904	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16850	-250	5	-1.46	281435570	16617	108.38	17030	17070	16840	22200	11970	17100	16937.02	8.73	-5377	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1949	31.85	0.44	12	0.14	529.00	38064.00	32150	20230905	-47.59	16490	20240805	2.18	29700	-43.27	20240103	16490	2.18	20240805	32150	-47.59	20230905	16490	2.18	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
107	20240904	150219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16880	-220	5	-1.29	260767280	15391	100.38	17030	17070	16850	22200	11970	17100	16942.84	8.73	-4640	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1953	31.91	0.44	12	0.13	529.00	38064.00	32150	20230905	-47.50	16490	20240805	2.37	29700	-43.16	20240103	16490	2.37	20240805	32150	-47.50	20230905	16490	2.37	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
108	20240904	140219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16890	-210	5	-1.23	227412620	13415	87.50	17030	17070	16880	22200	11970	17100	16952.11	8.73	-3651	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1954	31.93	0.44	12	0.12	529.00	38064.00	32150	20230905	-47.47	16490	20240805	2.43	29700	-43.13	20240103	16490	2.43	20240805	32150	-47.47	20230905	16490	2.43	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
109	20240904	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17020	-80	5	-0.47	160858690	9495	61.93	17030	17050	16880	22200	11970	17100	16941.41	8.73	-1957	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1969	32.17	0.45	12	0.08	529.00	38064.00	32150	20230905	-47.06	16490	20240805	3.21	29700	-42.69	20240103	16490	3.21	20240805	32150	-47.06	20230905	16490	3.21	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
110	20240904	120217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16950	-150	5	-0.88	117167280	6924	45.16	17030	17030	16880	22200	11970	17100	16921.91	8.73	-1591	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1961	32.04	0.45	12	0.06	529.00	38064.00	32150	20230905	-47.28	16490	20240805	2.79	29700	-42.93	20240103	16490	2.79	20240805	32150	-47.28	20230905	16490	2.79	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
111	20240904	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16930	-170	5	-0.99	88724690	5243	34.20	17030	17030	16880	22200	11970	17100	16922.50	8.73	-2039	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1959	32.00	0.44	12	0.05	529.00	38064.00	32150	20230905	-47.34	16490	20240805	2.67	29700	-43.00	20240103	16490	2.67	20240805	32150	-47.34	20230905	16490	2.67	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
112	20240904	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16910	-190	5	-1.11	77077790	4554	29.70	17030	17030	16880	22200	11970	17100	16925.29	8.73	-1919	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1956	31.97	0.44	12	0.04	529.00	38064.00	32150	20230905	-47.40	16490	20240805	2.55	29700	-43.06	20240103	16490	2.55	20240805	32150	-47.40	20230905	16490	2.55	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
113	20240904	090217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16990	-110	5	-0.64	14888330	876	5.71	17030	17030	16900	22200	11970	17100	16995.81	8.73	-140	17500	17300	17190	16990	16880	17245	16935	61	5100	500	12310	10	1	11569113	1966	32.12	0.45	12	0.01	529.00	38064.00	32150	20230905	-47.15	16490	20240805	3.03	29700	-42.79	20240103	16490	3.03	20240805	32150	-47.15	20230905	16490	3.03	20240805	0.28	N	008490	500	60 억	1009604	N	N	11	N	N
114	20240903	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17100	-280	5	-1.61	262552900	15324	133.28	17390	17390	17080	22550	12170	17380	17133.44	8.73	-377	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1978	32.33	0.45	12	0.13	529.00	38064.00	32150	20230905	-46.81	16490	20240805	3.70	29700	-42.42	20240103	16490	3.70	20240805	32150	-46.81	20230905	16490	3.70	20240805	0.28	N	008490	500	60 억	1009680	N	N	11	N	N
115	20240903	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17100	-280	5	-1.61	251931800	14703	127.87	17390	17390	17080	22550	12170	17380	17134.72	8.73	-50	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1978	32.33	0.45	12	0.13	529.00	38064.00	32150	20230905	-46.81	16490	20240805	3.70	29700	-42.42	20240103	16490	3.70	20240805	32150	-46.81	20230905	16490	3.70	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
116	20240903	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	-270	5	-1.55	226447020	13213	114.92	17390	17390	17080	22550	12170	17380	17138.20	8.73	-33	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1979	32.34	0.45	12	0.11	529.00	38064.00	32150	20230905	-46.78	16490	20240805	3.76	29700	-42.39	20240103	16490	3.76	20240805	32150	-46.78	20230905	16490	3.76	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
117	20240903	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17120	-260	5	-1.50	210182020	12263	106.65	17390	17390	17080	22550	12170	17380	17139.53	8.73	-90	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1981	32.36	0.45	12	0.11	529.00	38064.00	32150	20230905	-46.75	16490	20240805	3.82	29700	-42.36	20240103	16490	3.82	20240805	32150	-46.75	20230905	16490	3.82	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
118	20240903	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	-270	5	-1.55	200504920	11697	101.73	17390	17390	17080	22550	12170	17380	17141.57	8.73	-21	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1979	32.34	0.45	12	0.10	529.00	38064.00	32150	20230905	-46.78	16490	20240805	3.76	29700	-42.39	20240103	16490	3.76	20240805	32150	-46.78	20230905	16490	3.76	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
119	20240903	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17170	-210	5	-1.21	99941920	5821	50.63	17390	17390	17080	22550	12170	17380	17169.20	8.73	-285	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1986	32.46	0.45	12	0.05	529.00	38064.00	32150	20230905	-46.59	16490	20240805	4.12	29700	-42.19	20240103	16490	4.12	20240805	32150	-46.59	20230905	16490	4.12	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
120	20240903	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17200	-180	5	-1.04	32055180	1854	16.12	17390	17390	17200	22550	12170	17380	17289.74	8.73	-104	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	1990	32.51	0.45	12	0.02	529.00	38064.00	32150	20230905	-46.50	16490	20240805	4.31	29700	-42.09	20240103	16490	4.31	20240805	32150	-46.50	20230905	16490	4.31	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
121	20240903	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17380	0	3	0.00	139100	8	0.07	17390	17390	17380	22550	12170	17380	17387.50	8.73	0	18006	17692	17436	17122	16866	17565	16995	61	5170	500	12510	10	1	11569113	2011	32.85	0.46	12	0.00	529.00	38064.00	32150	20230905	-45.94	16490	20240805	5.40	29700	-41.48	20240103	16490	5.40	20240805	32150	-45.94	20230905	16490	5.40	20240805	0.28	N	008490	500	60 억	1009680	N	N	4	N	N
122	20240902	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17380	-260	5	-1.47	198275570	11431	87.78	17750	17750	17180	22900	12350	17640	17345.40	8.75	-2186	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2011	32.85	0.46	12	0.10	529.00	38064.00	32150	20230905	-45.94	16490	20240805	5.40	29700	-41.48	20240103	16490	5.40	20240805	32150	-45.94	20230905	16490	5.40	20240805	0.29	N	008490	500	60 억	1012163	N	N	4	N	N
123	20240902	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17280	-360	5	-2.04	194320190	11203	86.02	17750	17750	17180	22900	12350	17640	17345.37	8.75	-2037	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	1999	32.67	0.45	12	0.10	529.00	38064.00	32150	20230905	-46.25	16490	20240805	4.79	29700	-41.82	20240103	16490	4.79	20240805	32150	-46.25	20230905	16490	4.79	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
124	20240902	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17200	-440	5	-2.49	155369740	8939	68.64	17750	17750	17200	22900	12350	17640	17381.11	8.75	-1968	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	1990	32.51	0.45	12	0.08	529.00	38064.00	32150	20230905	-46.50	16490	20240805	4.31	29700	-42.09	20240103	16490	4.31	20240805	32150	-46.50	20230905	16490	4.31	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
125	20240902	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17440	-200	5	-1.13	55964800	3197	24.55	17750	17750	17400	22900	12350	17640	17505.41	8.75	-1039	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2018	32.97	0.46	12	0.03	529.00	38064.00	32150	20230905	-45.75	16490	20240805	5.76	29700	-41.28	20240103	16490	5.76	20240805	32150	-45.75	20230905	16490	5.76	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
126	20240902	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17450	-190	5	-1.08	49802670	2844	21.84	17750	17750	17400	22900	12350	17640	17511.49	8.75	-932	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2019	32.99	0.46	12	0.02	529.00	38064.00	32150	20230905	-45.72	16490	20240805	5.82	29700	-41.25	20240103	16490	5.82	20240805	32150	-45.72	20230905	16490	5.82	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
127	20240902	110216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17460	-180	5	-1.02	46662440	2664	20.46	17750	17750	17400	22900	12350	17640	17515.93	8.75	-861	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2020	33.01	0.46	12	0.02	529.00	38064.00	32150	20230905	-45.69	16490	20240805	5.88	29700	-41.21	20240103	16490	5.88	20240805	32150	-45.69	20230905	16490	5.88	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
128	20240902	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-140	5	-0.79	39919440	2278	17.49	17750	17750	17400	22900	12350	17640	17523.90	8.75	-691	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2025	33.08	0.46	12	0.02	529.00	38064.00	32150	20230905	-45.57	16490	20240805	6.12	29700	-41.08	20240103	16490	6.12	20240805	32150	-45.57	20230905	16490	6.12	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N
129	20240902	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17750	110	2	0.62	124250	7	0.05	17750	17750	17750	22900	12350	17640	17750.00	8.75	-1	18093	17866	17663	17436	17233	17765	17335	61	5260	500	12700	10	1	11569113	2054	33.55	0.47	12	0.00	529.00	38064.00	32150	20230905	-44.79	16490	20240805	7.64	29700	-40.24	20240103	16490	7.64	20240805	32150	-44.79	20230905	16490	7.64	20240805	0.29	N	008490	500	60 억	1012163	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History