KissMeData/025000/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	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	160355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	-250	5	-0.52	198823900	4179	112.85	48000	48100	47150	62400	33600	48000	47576.87	19.04	-686	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2311	3.56	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
3	20240930	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-550	5	-1.15	130952050	2748	74.21	48000	48100	47450	62400	33600	48000	47653.58	19.04	-423	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2297	3.54	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
4	20240930	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47550	-450	5	-0.94	76398400	1599	43.18	48000	48100	47550	62400	33600	48000	47778.86	19.04	-225	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2301	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
5	20240930	130359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47600	-400	5	-0.83	66781950	1397	37.73	48000	48100	47600	62400	33600	48000	47803.83	19.04	-263	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2304	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
6	20240930	120358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47600	-400	5	-0.83	63161750	1321	35.67	48000	48100	47600	62400	33600	48000	47813.59	19.04	-287	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2304	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
7	20240930	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47700	-300	5	-0.62	53398650	1116	30.14	48000	48100	47650	62400	33600	48000	47848.25	19.04	-273	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
8	20240930	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47700	-300	5	-0.62	45526600	951	25.68	48000	48100	47700	62400	33600	48000	47872.34	19.04	-268	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
9	20240930	090343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	-250	5	-0.52	2389000	50	1.35	48000	48000	47750	62400	33600	48000	47780.00	19.04	-3	48733	48366	47833	47466	46933	48550	47650	242	14400	5000	36480	50	1	4840000	2311	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억	921572	N	N	2	N	N
10	20240927	160355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48000	750	2	1.59	176783850	3702	111.44	47300	48200	47300	61400	33100	47250	47753.54	19.02	1028	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2323	3.58	0.36	12	0.08	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억	920522	N	N	2	N	N
11	20240927	150359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48050	800	2	1.69	169680550	3554	106.98	47300	48200	47300	61400	33100	47250	47743.54	19.02	1036	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2326	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
12	20240927	140400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47900	650	2	1.38	129362300	2714	81.70	47300	47900	47300	61400	33100	47250	47664.81	19.02	968	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2318	3.57	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
13	20240927	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47800	550	2	1.16	89881000	1889	56.86	47300	47800	47300	61400	33100	47250	47581.26	19.02	738	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
14	20240927	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	200	2	0.42	54656150	1150	34.62	47300	47700	47300	61400	33100	47250	47527.09	19.02	351	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2297	3.54	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
15	20240927	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47550	300	2	0.63	34313450	722	21.73	47300	47700	47300	61400	33100	47250	47525.55	19.02	353	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2301	3.55	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
16	20240927	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47500	250	2	0.53	12278400	259	7.80	47300	47600	47300	61400	33100	47250	47406.95	19.02	113	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2299	3.54	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
17	20240927	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	200	2	0.42	331900	7	0.21	47300	47600	47300	61400	33100	47250	47414.29	19.02	0	48316	47782	47466	46932	46616	47625	46775	242	14150	5000	35910	50	1	4840000	2297	3.54	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.03	N	025000	5000	242 억	920522	N	N	1	N	N
18	20240926	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47250	-500	5	-1.05	157372050	3322	148.24	47900	48000	47150	62000	33450	47750	47372.68	19.03	-103	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2287	3.53	0.36	12	0.07	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.04	N	025000	5000	242 억	920901	N	N	1	N	N
19	20240926	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47350	-400	5	-0.84	134820900	2845	126.95	47900	48000	47150	62000	33450	47750	47388.72	19.03	21	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2292	3.53	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
20	20240926	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-300	5	-0.63	68178900	1434	63.99	47900	48000	47400	62000	33450	47750	47544.56	19.03	-43	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2297	3.54	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
21	20240926	130357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-300	5	-0.63	47072600	989	44.13	47900	48000	47400	62000	33450	47750	47596.16	19.03	-36	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2297	3.54	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
22	20240926	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-300	5	-0.63	33771350	709	31.64	47900	48000	47400	62000	33450	47750	47632.37	19.03	7	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2297	3.54	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
23	20240926	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-300	5	-0.63	21049200	441	19.68	47900	48000	47400	62000	33450	47750	47730.61	19.03	45	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2297	3.54	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
24	20240926	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	0	3	0.00	10769250	225	10.04	47900	48000	47700	62000	33450	47750	47863.33	19.03	18	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2311	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
25	20240926	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47700	-50	5	-0.10	5465400	114	5.09	47900	48000	47700	62000	33450	47750	47942.11	19.03	5	48450	48100	47500	47150	46550	48275	47325	242	14250	5000	36290	50	1	4840000	2309	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.04	N	025000	5000	242 억	920901	N	N	0	N	N
26	20240925	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	600	2	1.27	106282550	2239	124.25	47250	47850	46900	61200	33050	47150	47464.94	19.03	-74	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2311	3.56	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
27	20240925	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47550	400	2	0.85	95263050	2008	111.43	47250	47850	46900	61200	33050	47150	47441.76	19.03	-101	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2301	3.55	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
28	20240925	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47400	250	2	0.53	80070250	1689	93.73	47250	47850	46900	61200	33050	47150	47406.90	19.03	-59	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2294	3.54	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
29	20240925	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	600	2	1.27	70796650	1494	82.91	47250	47850	46900	61200	33050	47150	47387.32	19.03	9	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2311	3.56	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
30	20240925	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	600	2	1.27	58200750	1230	68.26	47250	47850	46900	61200	33050	47150	47317.68	19.03	7	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2311	3.56	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
31	20240925	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47700	550	2	1.17	42771700	907	50.33	47250	47700	46900	61200	33050	47150	47157.33	19.03	18	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2309	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
32	20240925	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47400	250	2	0.53	34597950	735	40.79	47250	47550	46900	61200	33050	47150	47072.04	19.03	-26	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2294	3.54	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
33	20240925	090354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47500	350	2	0.74	711600	15	0.83	47250	47500	47250	61200	33050	47150	47440.00	19.03	-1	47816	47482	47166	46832	46516	47325	46675	242	14050	5000	35830	50	1	4840000	2299	3.54	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.03	N	025000	5000	242 억	921221	N	N	7	N	N
34	20240924	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47150	350	2	0.75	85084850	1802	2.98	47250	47500	46850	60800	32800	46800	47217.95	19.04	-291	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2282	3.52	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.03	N	025000	5000	242 억	921472	N	N	7	N	N
35	20240924	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47000	200	2	0.43	82728150	1752	2.90	47250	47500	46850	60800	32800	46800	47219.26	19.04	-288	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2275	3.51	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
36	20240924	140352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46950	150	2	0.32	72581800	1536	2.54	47250	47500	46850	60800	32800	46800	47253.78	19.04	-217	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2272	3.50	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
37	20240924	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47050	250	2	0.53	64830500	1371	2.27	47250	47500	46850	60800	32800	46800	47287.02	19.04	-209	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2277	3.51	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
38	20240924	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47100	300	2	0.64	57062200	1206	1.99	47250	47500	46850	60800	32800	46800	47315.26	19.04	-214	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2280	3.51	0.36	12	0.02	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
39	20240924	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47250	450	2	0.96	52584150	1111	1.84	47250	47500	46850	60800	32800	46800	47330.47	19.04	-219	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2287	3.53	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
40	20240924	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47250	450	2	0.96	30058000	635	1.05	47250	47500	46850	60800	32800	46800	47335.43	19.04	-16	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2287	3.53	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
41	20240924	090351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47250	450	2	0.96	283550	6	0.01	47250	47300	47250	60800	32800	46800	47258.33	19.04	1	47666	47232	46966	46532	46266	47450	46750	242	14000	5000	35560	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.03	N	025000	5000	242 억	921472	N	N	2	N	N
42	20240923	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46800	100	2	0.21	2831292350	60476	2401.75	46700	47400	46700	60700	32700	46700	47065.85	19.03	511	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2265	3.49	0.35	12	1.25	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억	921143	N	N	2	N	N
43	20240923	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47350	650	2	1.39	162033900	3441	136.66	46700	47400	46700	60700	32700	46700	47089.19	19.03	489	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2292	3.53	0.36	12	0.07	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
44	20240923	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47200	500	2	1.07	125837550	2676	106.27	46700	47250	46700	60700	32700	46700	47024.50	19.03	399	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2284	3.52	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
45	20240923	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47150	450	2	0.96	112113300	2385	94.72	46700	47250	46700	60700	32700	46700	47007.67	19.03	243	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2282	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
46	20240923	120351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47200	500	2	1.07	84772100	1804	71.64	46700	47250	46700	60700	32700	46700	46991.19	19.03	-3	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2284	3.52	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
47	20240923	110352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46900	200	2	0.43	65623100	1398	55.52	46700	47200	46700	60700	32700	46700	46940.70	19.03	-5	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2270	3.50	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
48	20240923	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46900	200	2	0.43	39908700	852	33.84	46700	47200	46700	60700	32700	46700	46841.20	19.03	5	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2270	3.50	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
49	20240923	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46700	0	3	0.00	5240500	112	4.45	46700	47200	46700	60700	32700	46700	46790.18	19.03	-29	47233	46966	46833	46566	46433	46900	46500	242	14000	5000	35490	50	1	4840000	2260	3.48	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.03	N	025000	5000	242 억	921143	N	N	7	N	N
50	20240913	160335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46750	250	2	0.54	65909850	1411	158.36	46850	46850	46600	60400	32550	46500	46711.45	19.04	-11	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2263	3.49	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.87	42300	20240117	10.52	50200	-6.87	20240705	42300	10.52	20240117	50200	-6.87	20240705	42300	10.52	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
51	20240913	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46650	150	2	0.32	60495500	1295	145.34	46850	46850	46650	60400	32550	46500	46714.67	19.04	-12	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2258	3.48	0.35	12	0.03	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
52	20240913	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46650	150	2	0.32	52792000	1130	126.82	46850	46850	46650	60400	32550	46500	46718.58	19.04	16	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2258	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
53	20240913	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46750	250	2	0.54	37755300	808	90.68	46850	46850	46650	60400	32550	46500	46726.86	19.04	75	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2263	3.49	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.87	42300	20240117	10.52	50200	-6.87	20240705	42300	10.52	20240117	50200	-6.87	20240705	42300	10.52	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
54	20240913	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46800	300	2	0.65	35229100	754	84.62	46850	46850	46650	60400	32550	46500	46722.94	19.04	58	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2265	3.49	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
55	20240913	110338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46650	150	2	0.32	28508000	610	68.46	46850	46850	46650	60400	32550	46500	46734.43	19.04	62	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2258	3.48	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
56	20240913	100338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46800	300	2	0.65	13982850	299	33.56	46850	46850	46700	60400	32550	46500	46765.38	19.04	43	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2265	3.49	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
57	20240913	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46700	200	2	0.43	420950	9	1.01	46850	46850	46700	60400	32550	46500	46772.22	19.04	-3	46833	46666	46483	46316	46133	46750	46400	242	13900	5000	35340	50	1	4840000	2260	3.48	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.03	N	025000	5000	242 억	921718	N	N	7	N	N
58	20240912	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46500	300	2	0.65	41449600	891	41.17	46400	46650	46300	60000	32350	46200	46520.31	19.05	-88	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2251	3.47	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.03	N	025000	5000	242 억	921858	N	N	7	N	N
59	20240912	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	400	2	0.87	37302900	802	37.06	46400	46650	46300	60000	32350	46200	46512.34	19.05	-95	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2255	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
60	20240912	140337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	400	2	0.87	32876500	707	32.67	46400	46650	46300	60000	32350	46200	46501.41	19.05	-114	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2255	3.48	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
61	20240912	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	400	2	0.87	29427950	633	29.25	46400	46650	46300	60000	32350	46200	46489.65	19.05	-95	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2255	3.48	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
62	20240912	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46550	350	2	0.76	26447200	569	26.29	46400	46650	46300	60000	32350	46200	46480.14	19.05	-110	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2253	3.47	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
63	20240912	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46400	200	2	0.43	22224250	478	22.09	46400	46650	46300	60000	32350	46200	46494.25	19.05	-58	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2246	3.46	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.57	42300	20240117	9.69	50200	-7.57	20240705	42300	9.69	20240117	50200	-7.57	20240705	42300	9.69	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
64	20240912	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46400	200	2	0.43	17813500	383	17.70	46400	46650	46300	60000	32350	46200	46510.44	19.05	-30	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2246	3.46	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.57	42300	20240117	9.69	50200	-7.57	20240705	42300	9.69	20240117	50200	-7.57	20240705	42300	9.69	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
65	20240912	090336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46400	200	2	0.43	3382000	73	3.37	46400	46400	46300	60000	32350	46200	46328.77	19.05	-8	46700	46450	46200	45950	45700	46325	45825	242	13800	5000	35110	50	1	4840000	2246	3.46	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.57	42300	20240117	9.69	50200	-7.57	20240705	42300	9.69	20240117	50200	-7.57	20240705	42300	9.69	20240117	0.03	N	025000	5000	242 억	921858	N	N	0	N	N
66	20240911	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46200	-250	5	-0.54	99918900	2164	97.26	46400	46450	45950	60300	32550	46450	46173.24	19.06	-458	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2236	3.45	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.97	42300	20240117	9.22	50200	-7.97	20240705	42300	9.22	20240117	50200	-7.97	20240705	42300	9.22	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
67	20240911	150332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46300	-150	5	-0.32	89200500	1932	86.83	46400	46450	45950	60300	32550	46450	46170.03	19.06	-382	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2241	3.45	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.77	42300	20240117	9.46	50200	-7.77	20240705	42300	9.46	20240117	50200	-7.77	20240705	42300	9.46	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
68	20240911	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46200	-250	5	-0.54	87350550	1892	85.03	46400	46450	45950	60300	32550	46450	46168.37	19.06	-379	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2236	3.45	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.97	42300	20240117	9.22	50200	-7.97	20240705	42300	9.22	20240117	50200	-7.97	20240705	42300	9.22	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
69	20240911	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46000	-450	5	-0.97	83059000	1799	80.85	46400	46450	45950	60300	32550	46450	46169.54	19.06	-403	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2226	3.43	0.35	12	0.04	13404.00	132641.00	50200	20240705	-8.37	42300	20240117	8.75	50200	-8.37	20240705	42300	8.75	20240117	50200	-8.37	20240705	42300	8.75	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
70	20240911	120335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46050	-400	5	-0.86	72850350	1577	70.88	46400	46450	45950	60300	32550	46450	46195.53	19.06	-410	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2229	3.44	0.35	12	0.03	13404.00	132641.00	50200	20240705	-8.27	42300	20240117	8.87	50200	-8.27	20240705	42300	8.87	20240117	50200	-8.27	20240705	42300	8.87	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
71	20240911	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46000	-450	5	-0.97	64334000	1392	62.56	46400	46450	45950	60300	32550	46450	46216.95	19.06	-384	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2226	3.43	0.35	12	0.03	13404.00	132641.00	50200	20240705	-8.37	42300	20240117	8.75	50200	-8.37	20240705	42300	8.75	20240117	50200	-8.37	20240705	42300	8.75	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
72	20240911	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46200	-250	5	-0.54	34263850	740	33.26	46400	46450	46100	60300	32550	46450	46302.50	19.06	-123	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2236	3.45	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.97	42300	20240117	9.22	50200	-7.97	20240705	42300	9.22	20240117	50200	-7.97	20240705	42300	9.22	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
73	20240911	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46100	-350	5	-0.75	5243200	113	5.08	46400	46450	46100	60300	32550	46450	46400.00	19.06	-9	47016	46732	46416	46132	45816	46875	46275	242	13850	5000	35300	50	1	4840000	2231	3.44	0.35	12	0.00	13404.00	132641.00	50200	20240705	-8.17	42300	20240117	8.98	50200	-8.17	20240705	42300	8.98	20240117	50200	-8.17	20240705	42300	8.98	20240117	0.03	N	025000	5000	242 억	922443	N	N	0	N	N
74	20240910	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46450	200	2	0.43	103336150	2225	24.92	46250	46700	46100	60100	32400	46250	46443.21	19.08	-1278	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2248	3.47	0.35	12	0.05	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
75	20240910	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46150	-100	5	-0.22	100559050	2165	24.24	46250	46700	46100	60100	32400	46250	46447.60	19.08	-1240	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2234	3.44	0.35	12	0.04	13404.00	132641.00	50200	20240705	-8.07	42300	20240117	9.10	50200	-8.07	20240705	42300	9.10	20240117	50200	-8.07	20240705	42300	9.10	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
76	20240910	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	0	3	0.00	87641500	1886	21.12	46250	46700	46100	60100	32400	46250	46469.51	19.08	-984	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2239	3.45	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.87	42300	20240117	9.34	50200	-7.87	20240705	42300	9.34	20240117	50200	-7.87	20240705	42300	9.34	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
77	20240910	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	350	2	0.76	42477950	914	10.24	46250	46700	46100	60100	32400	46250	46474.78	19.08	-302	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2255	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
78	20240910	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	350	2	0.76	38095800	820	9.18	46250	46700	46100	60100	32400	46250	46458.29	19.08	-280	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2255	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
79	20240910	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46650	400	2	0.86	26994950	582	6.52	46250	46650	46100	60100	32400	46250	46383.08	19.08	-55	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2258	3.48	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
80	20240910	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46450	200	2	0.43	18391700	397	4.45	46250	46500	46100	60100	32400	46250	46326.70	19.08	-20	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2248	3.47	0.35	12	0.01	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
81	20240910	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	0	3	0.00	92500	2	0.02	46250	46250	46250	60100	32400	46250	46250.00	19.08	-2	47016	46632	46116	45732	45216	46375	45475	242	13850	5000	35150	50	1	4840000	2239	3.45	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.87	42300	20240117	9.34	50200	-7.87	20240705	42300	9.34	20240117	50200	-7.87	20240705	42300	9.34	20240117	0.03	N	025000	5000	242 억	923712	N	N	0	N	N
82	20240909	160326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	-200	5	-0.43	410839800	8930	133.10	46350	46500	45600	60300	32550	46450	46006.70	19.10	-849	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2239	3.45	0.35	12	0.18	13404.00	132641.00	50200	20240705	-7.87	42300	20240117	9.34	50200	-7.87	20240705	42300	9.34	20240117	50200	-7.87	20240705	42300	9.34	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
83	20240909	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46100	-350	5	-0.75	392845500	8540	127.29	46350	46500	45600	60300	32550	46450	46000.64	19.10	-898	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2231	3.44	0.35	12	0.18	13404.00	132641.00	50200	20240705	-8.17	42300	20240117	8.98	50200	-8.17	20240705	42300	8.98	20240117	50200	-8.17	20240705	42300	8.98	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
84	20240909	140329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46350	-100	5	-0.22	346768600	7545	112.46	46350	46450	45600	60300	32550	46450	45960.05	19.10	-823	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2243	3.46	0.35	12	0.16	13404.00	132641.00	50200	20240705	-7.67	42300	20240117	9.57	50200	-7.67	20240705	42300	9.57	20240117	50200	-7.67	20240705	42300	9.57	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
85	20240909	130326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46100	-350	5	-0.75	313274150	6822	101.68	46350	46350	45600	60300	32550	46450	45921.16	19.10	-656	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2231	3.44	0.35	12	0.14	13404.00	132641.00	50200	20240705	-8.17	42300	20240117	8.98	50200	-8.17	20240705	42300	8.98	20240117	50200	-8.17	20240705	42300	8.98	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
86	20240909	120326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45950	-500	5	-1.08	213220050	4650	69.31	46350	46350	45600	60300	32550	46450	45853.77	19.10	-104	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2224	3.43	0.35	12	0.10	13404.00	132641.00	50200	20240705	-8.47	42300	20240117	8.63	50200	-8.47	20240705	42300	8.63	20240117	50200	-8.47	20240705	42300	8.63	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
87	20240909	110326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45900	-550	5	-1.18	187498150	4090	60.96	46350	46350	45600	60300	32550	46450	45843.07	19.10	-30	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2222	3.42	0.35	12	0.08	13404.00	132641.00	50200	20240705	-8.57	42300	20240117	8.51	50200	-8.57	20240705	42300	8.51	20240117	50200	-8.57	20240705	42300	8.51	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
88	20240909	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	-750	5	-1.61	136394150	2975	44.34	46350	46350	45600	60300	32550	46450	45846.77	19.10	-148	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2212	3.41	0.34	12	0.06	13404.00	132641.00	50200	20240705	-8.96	42300	20240117	8.04	50200	-8.96	20240705	42300	8.04	20240117	50200	-8.96	20240705	42300	8.04	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
89	20240909	090325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46300	-150	5	-0.32	6896250	149	2.22	46350	46350	46000	60300	32550	46450	46283.56	19.10	-65	49250	47850	45900	44500	42550	46875	43525	242	13850	5000	35300	50	1	4840000	2241	3.45	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.77	42300	20240117	9.46	50200	-7.77	20240705	42300	9.46	20240117	50200	-7.77	20240705	42300	9.46	20240117	0.02	N	025000	5000	242 억	924376	N	N	0	N	N
90	20240906	160323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46450	-750	5	-1.59	310546250	6709	97.04	47250	47300	43950	61300	33050	47200	46286.79	19.12	-1202	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2248	3.47	0.35	12	0.14	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
91	20240906	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46500	-700	5	-1.48	287983600	6223	90.01	47250	47300	43950	61300	33050	47200	46277.29	19.12	-1031	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2251	3.47	0.35	12	0.13	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
92	20240906	140328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	-600	5	-1.27	278628050	6022	87.10	47250	47300	43950	61300	33050	47200	46268.36	19.12	-926	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2255	3.48	0.35	12	0.12	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
93	20240906	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46450	-750	5	-1.59	262091050	5666	81.95	47250	47300	43950	61300	33050	47200	46256.80	19.12	-882	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2248	3.47	0.35	12	0.12	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
94	20240906	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46650	-550	5	-1.17	90702800	1941	28.07	47250	47300	46550	61300	33050	47200	46729.93	19.12	-778	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2258	3.48	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
95	20240906	110328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46700	-500	5	-1.06	65341550	1397	20.21	47250	47300	46550	61300	33050	47200	46772.76	19.12	-676	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2260	3.48	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
96	20240906	100325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46700	-500	5	-1.06	39464600	842	12.18	47250	47300	46700	61300	33050	47200	46870.07	19.12	-486	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2260	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
97	20240906	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47250	50	2	0.11	756050	16	0.23	47250	47300	47250	61300	33050	47200	47253.12	19.12	-5	48533	47866	47233	46566	45933	47550	46250	242	14100	5000	35870	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억	925524	N	N	0	N	N
98	20240905	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47200	-100	5	-0.21	325245150	6914	119.33	47300	47900	46600	61400	33150	47300	47041.51	19.15	-1310	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2284	3.52	0.36	12	0.14	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
99	20240905	150326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46850	-450	5	-0.95	311804250	6627	114.38	47300	47900	46600	61400	33150	47300	47050.59	19.15	-1366	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2268	3.50	0.35	12	0.14	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
100	20240905	140325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46800	-500	5	-1.06	253181700	5373	92.73	47300	47900	46700	61400	33150	47300	47121.11	19.15	-1143	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2265	3.49	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
101	20240905	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47050	-250	5	-0.53	155671850	3295	56.87	47300	47900	47000	61400	33150	47300	47244.87	19.15	-1134	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2277	3.51	0.35	12	0.07	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
102	20240905	120323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47200	-100	5	-0.21	112713700	2383	41.13	47300	47900	47150	61400	33150	47300	47299.08	19.15	-512	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2284	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
103	20240905	110324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47300	0	3	0.00	63806350	1348	23.27	47300	47900	47150	61400	33150	47300	47334.09	19.15	-328	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2289	3.53	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
104	20240905	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47150	-150	5	-0.32	44786000	946	16.33	47300	47900	47150	61400	33150	47300	47342.49	19.15	-213	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2282	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
105	20240905	090326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47800	500	2	1.06	1659400	35	0.60	47300	47900	47300	61400	33150	47300	47411.43	19.15	-6	48333	47816	47483	46966	46633	47650	46800	242	14100	5000	35940	50	1	4840000	2314	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억	926848	N	N	0	N	N
106	20240904	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47300	-750	5	-1.56	274518300	5794	242.22	47600	48000	47150	62400	33650	48050	47379.77	19.17	-1272	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2289	3.53	0.36	12	0.12	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
107	20240904	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-600	5	-1.25	238338150	5030	210.28	47600	48000	47150	62400	33650	48050	47383.33	19.17	-1127	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2297	3.54	0.36	12	0.10	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
108	20240904	140323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47400	-650	5	-1.35	228229800	4817	201.38	47600	48000	47150	62400	33650	48050	47380.07	19.17	-941	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2294	3.54	0.36	12	0.10	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
109	20240904	130322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47400	-650	5	-1.35	206508100	4359	182.23	47600	48000	47150	62400	33650	48050	47375.11	19.17	-902	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2294	3.54	0.36	12	0.09	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
110	20240904	120320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-600	5	-1.25	186864900	3945	164.92	47600	48000	47150	62400	33650	48050	47367.53	19.17	-891	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2297	3.54	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
111	20240904	110321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47600	-450	5	-0.94	181687900	3836	160.37	47600	48000	47150	62400	33650	48050	47363.89	19.17	-836	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2304	3.55	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
112	20240904	100322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47400	-650	5	-1.35	56929300	1198	50.08	47600	48000	47400	62400	33650	48050	47520.28	19.17	-529	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2294	3.54	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
113	20240904	090321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47950	-100	5	-0.21	4238950	89	3.72	47600	48000	47400	62400	33650	48050	47628.65	19.17	-23	48916	48482	48066	47632	47216	48700	47850	242	14350	5000	36510	50	1	4840000	2321	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억	927915	N	N	26	N	N
114	20240903	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48050	150	2	0.31	115433250	2391	133.35	47900	48500	47650	62200	33550	47900	48278.23	19.18	-364	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2326	3.58	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.01	N	025000	5000	242 억	928127	N	N	26	N	N
115	20240903	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48300	400	2	0.84	104563300	2165	120.75	47900	48500	47650	62200	33550	47900	48297.14	19.18	-234	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
116	20240903	140319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48300	400	2	0.84	89448000	1852	103.29	47900	48500	47650	62200	33550	47900	48298.06	19.18	-142	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
117	20240903	130319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48300	400	2	0.84	71821300	1487	82.93	47900	48500	47650	62200	33550	47900	48299.46	19.18	-54	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2338	3.60	0.36	12	0.03	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
118	20240903	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48400	500	2	1.04	57039700	1181	65.87	47900	48500	47650	62200	33550	47900	48297.80	19.18	-29	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2343	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
119	20240903	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48250	350	2	0.73	43798900	907	50.59	47900	48500	47650	62200	33550	47900	48289.86	19.18	-15	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2335	3.60	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
120	20240903	100316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48450	550	2	1.15	25344450	525	29.28	47900	48500	47650	62200	33550	47900	48275.14	19.18	-66	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2345	3.61	0.37	12	0.01	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
121	20240903	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47900	0	3	0.00	478750	10	0.56	47900	47900	47650	62200	33550	47900	47875.00	19.18	-1	48433	48166	47883	47616	47333	48025	47475	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억	928127	N	N	3	N	N
122	20240902	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47900	0	3	0.00	85312850	1785	75.64	48100	48150	47600	62200	33550	47900	47794.31	19.19	-332	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억	928559	N	N	3	N	N
123	20240902	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47900	0	3	0.00	78563500	1644	69.66	48100	48150	47600	62200	33550	47900	47788.02	19.19	-341	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
124	20240902	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47850	-50	5	-0.10	68418900	1432	60.68	48100	48150	47600	62200	33550	47900	47778.56	19.19	-440	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2316	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
125	20240902	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47850	-50	5	-0.10	55471300	1161	49.19	48100	48150	47600	62200	33550	47900	47778.90	19.19	-429	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2316	3.57	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
126	20240902	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47750	-150	5	-0.31	48028500	1005	42.58	48100	48150	47600	62200	33550	47900	47789.55	19.19	-402	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2311	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
127	20240902	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47800	-100	5	-0.21	29443900	616	26.10	48100	48150	47600	62200	33550	47900	47798.54	19.19	-218	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2314	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
128	20240902	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47950	50	2	0.10	25955000	543	23.01	48100	48150	47600	62200	33550	47900	47799.26	19.19	-175	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2321	3.58	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N
129	20240902	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48150	250	2	0.52	1395100	29	1.23	48100	48150	48100	62200	33550	47900	48106.90	19.19	-23	48266	48082	47816	47632	47366	47950	47500	242	14300	5000	36400	50	1	4840000	2330	3.59	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.01	N	025000	5000	242 억	928559	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History