KissMeData/035150/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	160431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	380	2	2.59	2316474970	154158	175.32	14540	15220	14540	19080	10280	14680	15026.62	9.28	-28987	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3238	8.38	1.64	12	0.72	1798.00	9159.00	16900	20240626	-10.89	7460	20231005	101.88	16900	-10.89	20240626	9690	55.42	20240130	16900	-10.89	20240626	7460	101.88	20231005	1.85	N	035150	500	141 억	1994944	N	N	437	N	N
3	20240930	150437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	500	2	3.41	2015218640	134286	152.72	14540	15220	14540	19080	10280	14680	15006.92	9.28	-20045	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3264	8.44	1.66	12	0.62	1798.00	9159.00	16900	20240626	-10.18	7460	20231005	103.49	16900	-10.18	20240626	9690	56.66	20240130	16900	-10.18	20240626	7460	103.49	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
4	20240930	140435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	320	2	2.18	1446944850	96478	109.72	14540	15220	14540	19080	10280	14680	14997.67	9.28	-20567	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3225	8.34	1.64	12	0.45	1798.00	9159.00	16900	20240626	-11.24	7460	20231005	101.07	16900	-11.24	20240626	9690	54.80	20240130	16900	-11.24	20240626	7460	101.07	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
5	20240930	130435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	310	2	2.11	1279190450	85282	96.99	14540	15220	14540	19080	10280	14680	14999.54	9.28	-17230	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3223	8.34	1.64	12	0.40	1798.00	9159.00	16900	20240626	-11.30	7460	20231005	100.94	16900	-11.30	20240626	9690	54.70	20240130	16900	-11.30	20240626	7460	100.94	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
6	20240930	120433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	390	2	2.66	1130516330	75478	85.84	14540	15200	14540	19080	10280	14680	14978.09	9.28	-12986	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3240	8.38	1.65	12	0.35	1798.00	9159.00	16900	20240626	-10.83	7460	20231005	102.01	16900	-10.83	20240626	9690	55.52	20240130	16900	-10.83	20240626	7460	102.01	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
7	20240930	110432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	230	2	1.57	520118110	35048	39.86	14540	14950	14540	19080	10280	14680	14840.17	9.28	-7411	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3206	8.29	1.63	12	0.16	1798.00	9159.00	16900	20240626	-11.78	7460	20231005	99.87	16900	-11.78	20240626	9690	53.87	20240130	16900	-11.78	20240626	7460	99.87	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
8	20240930	100429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	200	2	1.36	285287510	19263	21.91	14540	14950	14540	19080	10280	14680	14810.13	9.28	1920	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3199	8.28	1.62	12	0.09	1798.00	9159.00	16900	20240626	-11.95	7460	20231005	99.46	16900	-11.95	20240626	9690	53.56	20240130	16900	-11.95	20240626	7460	99.46	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
9	20240930	090416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	-90	5	-0.61	9935480	683	0.78	14540	14600	14540	19080	10280	14680	14546.82	9.28	188	15160	14920	14660	14420	14160	15040	14540	141	4400	500	10860	10	1	21500000	3137	8.11	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.67	7460	20231005	95.58	16900	-13.67	20240626	9690	50.57	20240130	16900	-13.67	20240626	7460	95.58	20231005	1.85	N	035150	500	141 억	1994944	N	N	0	N	N
10	20240927	160430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	130	2	0.89	1292681210	87929	120.00	14610	14900	14400	18910	10190	14550	14701.45	9.36	-16372	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3156	8.16	1.60	12	0.41	1798.00	9159.00	16900	20240626	-13.14	7460	20231005	96.78	16900	-13.14	20240626	9690	51.50	20240130	16900	-13.14	20240626	7460	96.78	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
11	20240927	150435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	120	2	0.82	1230910780	83718	114.26	14610	14900	14400	18910	10190	14550	14703.06	9.36	-14891	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3154	8.16	1.60	12	0.39	1798.00	9159.00	16900	20240626	-13.20	7460	20231005	96.65	16900	-13.20	20240626	9690	51.39	20240130	16900	-13.20	20240626	7460	96.65	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
12	20240927	140437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14660	110	2	0.76	1170393060	79573	108.60	14610	14900	14400	18910	10190	14550	14708.42	9.36	-14552	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3152	8.15	1.60	12	0.37	1798.00	9159.00	16900	20240626	-13.25	7460	20231005	96.51	16900	-13.25	20240626	9690	51.29	20240130	16900	-13.25	20240626	7460	96.51	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
13	20240927	130434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	150	2	1.03	1079012680	73349	100.11	14610	14900	14400	18910	10190	14550	14710.67	9.36	-9604	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3161	8.18	1.60	12	0.34	1798.00	9159.00	16900	20240626	-13.02	7460	20231005	97.05	16900	-13.02	20240626	9690	51.70	20240130	16900	-13.02	20240626	7460	97.05	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
14	20240927	120432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	240	2	1.65	1011518560	68770	93.86	14610	14900	14400	18910	10190	14550	14708.72	9.36	-6691	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3180	8.23	1.61	12	0.32	1798.00	9159.00	16900	20240626	-12.49	7460	20231005	98.26	16900	-12.49	20240626	9690	52.63	20240130	16900	-12.49	20240626	7460	98.26	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
15	20240927	110434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	310	2	2.13	790658100	53906	73.57	14610	14870	14400	18910	10190	14550	14667.35	9.36	2899	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3195	8.26	1.62	12	0.25	1798.00	9159.00	16900	20240626	-12.07	7460	20231005	99.20	16900	-12.07	20240626	9690	53.35	20240130	16900	-12.07	20240626	7460	99.20	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
16	20240927	100433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	150	2	1.03	444062580	30477	41.59	14610	14730	14400	18910	10190	14550	14570.42	9.36	5913	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3161	8.18	1.60	12	0.14	1798.00	9159.00	16900	20240626	-13.02	7460	20231005	97.05	16900	-13.02	20240626	9690	51.70	20240130	16900	-13.02	20240626	7460	97.05	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
17	20240927	090432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	20	2	0.14	5403450	371	0.51	14610	14610	14460	18910	10190	14550	14564.56	9.36	-60	14903	14726	14513	14336	14123	14815	14425	141	4360	500	10760	10	1	21500000	3133	8.10	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.79	7460	20231005	95.31	16900	-13.79	20240626	9690	50.36	20240130	16900	-13.79	20240626	7460	95.31	20231005	1.83	N	035150	500	141 억	2012852	N	N	0	N	N
18	20240926	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	150	2	1.04	1064384110	73269	69.48	14380	14690	14300	18720	10080	14400	14527.07	9.44	-16106	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3128	8.09	1.59	12	0.34	1798.00	9159.00	16900	20240626	-13.91	7460	20231005	95.04	16900	-13.91	20240626	9690	50.15	20240130	16900	-13.91	20240626	7460	95.04	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
19	20240926	150425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	100	2	0.69	1021541230	70325	66.69	14380	14690	14300	18720	10080	14400	14526.01	9.44	-14328	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3118	8.06	1.58	12	0.33	1798.00	9159.00	16900	20240626	-14.20	7460	20231005	94.37	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7460	94.37	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
20	20240926	140430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	230	2	1.60	875001560	60223	57.11	14380	14690	14300	18720	10080	14400	14529.36	9.44	-11554	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3145	8.14	1.60	12	0.28	1798.00	9159.00	16900	20240626	-13.43	7460	20231005	96.11	16900	-13.43	20240626	9690	50.98	20240130	16900	-13.43	20240626	7460	96.11	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
21	20240926	130432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	160	2	1.11	643221210	44365	42.07	14380	14670	14300	18720	10080	14400	14498.40	9.44	-4880	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3130	8.10	1.59	12	0.21	1798.00	9159.00	16900	20240626	-13.85	7460	20231005	95.17	16900	-13.85	20240626	9690	50.26	20240130	16900	-13.85	20240626	7460	95.17	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
22	20240926	120432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14580	180	2	1.25	517256090	35729	33.88	14380	14670	14300	18720	10080	14400	14477.21	9.44	-109	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3135	8.11	1.59	12	0.17	1798.00	9159.00	16900	20240626	-13.73	7460	20231005	95.44	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7460	95.44	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
23	20240926	110432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	120	2	0.83	405783140	28065	26.61	14380	14670	14300	18720	10080	14400	14458.69	9.44	3893	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3122	8.08	1.59	12	0.13	1798.00	9159.00	16900	20240626	-14.08	7460	20231005	94.64	16900	-14.08	20240626	9690	49.85	20240130	16900	-14.08	20240626	7460	94.64	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
24	20240926	100433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	50	2	0.35	167813050	11675	11.07	14380	14480	14300	18720	10080	14400	14373.71	9.44	1844	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3107	8.04	1.58	12	0.05	1798.00	9159.00	16900	20240626	-14.50	7460	20231005	93.70	16900	-14.50	20240626	9690	49.12	20240130	16900	-14.50	20240626	7460	93.70	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
25	20240926	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-90	5	-0.62	7819480	545	0.52	14380	14380	14310	18720	10080	14400	14347.57	9.44	-34	14993	14696	14453	14156	13913	14575	14035	141	4320	500	10650	10	1	21500000	3077	7.96	1.56	12	0.00	1798.00	9159.00	16900	20240626	-15.33	7460	20231005	91.82	16900	-15.33	20240626	9690	47.68	20240130	16900	-15.33	20240626	7460	91.82	20231005	1.75	N	035150	500	141 억	2029723	N	N	17	N	N
26	20240925	160427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	-180	5	-1.23	1525824020	105360	75.68	14500	14750	14210	18950	10210	14580	14481.83	9.53	-4129	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3096	8.01	1.57	12	0.49	1798.00	9159.00	16900	20240626	-14.79	7460	20231005	93.03	16900	-14.79	20240626	9690	48.61	20240130	16900	-14.79	20240626	7460	93.03	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
27	20240925	150430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-110	5	-0.75	1471288730	101574	72.96	14500	14750	14210	18950	10210	14580	14484.71	9.53	-5110	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3111	8.05	1.58	12	0.47	1798.00	9159.00	16900	20240626	-14.38	7460	20231005	93.97	16900	-14.38	20240626	9690	49.33	20240130	16900	-14.38	20240626	7460	93.97	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
28	20240925	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	70	2	0.48	1189312320	82288	59.10	14500	14750	14210	18950	10210	14580	14452.74	9.53	3291	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3150	8.15	1.60	12	0.38	1798.00	9159.00	16900	20240626	-13.31	7460	20231005	96.38	16900	-13.31	20240626	9690	51.19	20240130	16900	-13.31	20240626	7460	96.38	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
29	20240925	130430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14380	-200	5	-1.37	701389190	48877	35.11	14500	14510	14210	18950	10210	14580	14349.14	9.53	297	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3092	8.00	1.57	12	0.23	1798.00	9159.00	16900	20240626	-14.91	7460	20231005	92.76	16900	-14.91	20240626	9690	48.40	20240130	16900	-14.91	20240626	7460	92.76	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
30	20240925	120430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-240	5	-1.65	620526950	43230	31.05	14500	14510	14210	18950	10210	14580	14353.03	9.53	2852	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3083	7.98	1.57	12	0.20	1798.00	9159.00	16900	20240626	-15.15	7460	20231005	92.23	16900	-15.15	20240626	9690	47.99	20240130	16900	-15.15	20240626	7460	92.23	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
31	20240925	110428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-270	5	-1.85	562559340	39195	28.15	14500	14510	14210	18950	10210	14580	14351.67	9.53	3912	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3077	7.96	1.56	12	0.18	1798.00	9159.00	16900	20240626	-15.33	7460	20231005	91.82	16900	-15.33	20240626	9690	47.68	20240130	16900	-15.33	20240626	7460	91.82	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
32	20240925	100430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	-150	5	-1.03	446981520	31174	22.39	14500	14510	14210	18950	10210	14580	14336.72	9.53	3377	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3102	8.03	1.58	12	0.14	1798.00	9159.00	16900	20240626	-14.62	7460	20231005	93.43	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7460	93.43	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
33	20240925	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	-130	5	-0.89	49525810	3425	2.46	14500	14510	14420	18950	10210	14580	14452.65	9.53	1097	15640	15110	14770	14240	13900	14940	14070	141	4370	500	10780	10	1	21500000	3107	8.04	1.58	12	0.02	1798.00	9159.00	16900	20240626	-14.50	7460	20231005	93.70	16900	-14.50	20240626	9690	49.12	20240130	16900	-14.50	20240626	7460	93.70	20231005	1.66	N	035150	500	141 억	2049469	N	N	17	N	N
34	20240924	160427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14580	-530	5	-3.51	2052219200	139141	42.73	15160	15300	14430	19640	10580	15110	14749.45	9.63	-30585	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3135	8.11	1.59	12	0.65	1798.00	9159.00	16900	20240626	-13.73	7460	20231005	95.44	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7460	95.44	20231005	1.67	N	035150	500	141 억	2070908	N	N	17	N	N
35	20240924	150426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	-620	5	-4.10	1957486950	132617	40.72	15160	15300	14430	19640	10580	15110	14760.45	9.63	-30477	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3115	8.06	1.58	12	0.62	1798.00	9159.00	16900	20240626	-14.26	7460	20231005	94.24	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7460	94.24	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
36	20240924	140426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-360	5	-2.38	1528545830	103195	31.69	15160	15300	14560	19640	10580	15110	14812.21	9.63	-21638	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3171	8.20	1.61	12	0.48	1798.00	9159.00	16900	20240626	-12.72	7460	20231005	97.72	16900	-12.72	20240626	9690	52.22	20240130	16900	-12.72	20240626	7460	97.72	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
37	20240924	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-410	5	-2.71	1137843270	76618	23.53	15160	15300	14580	19640	10580	15110	14850.86	9.63	-14771	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3161	8.18	1.60	12	0.36	1798.00	9159.00	16900	20240626	-13.02	7460	20231005	97.05	16900	-13.02	20240626	9690	51.70	20240130	16900	-13.02	20240626	7460	97.05	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
38	20240924	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	-460	5	-3.04	980125190	65846	20.22	15160	15300	14610	19640	10580	15110	14885.11	9.63	-13099	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3150	8.15	1.60	12	0.31	1798.00	9159.00	16900	20240626	-13.31	7460	20231005	96.38	16900	-13.31	20240626	9690	51.19	20240130	16900	-13.31	20240626	7460	96.38	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
39	20240924	110428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	-310	5	-2.05	748966610	50169	15.41	15160	15300	14750	19640	10580	15110	14928.87	9.63	-8028	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3182	8.23	1.62	12	0.23	1798.00	9159.00	16900	20240626	-12.43	7460	20231005	98.39	16900	-12.43	20240626	9690	52.73	20240130	16900	-12.43	20240626	7460	98.39	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
40	20240924	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-140	5	-0.93	599437150	40088	12.31	15160	15300	14750	19640	10580	15110	14953.03	9.63	-4906	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3219	8.33	1.63	12	0.19	1798.00	9159.00	16900	20240626	-11.42	7460	20231005	100.67	16900	-11.42	20240626	9690	54.49	20240130	16900	-11.42	20240626	7460	100.67	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
41	20240924	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-60	5	-0.40	115735330	7628	2.34	15160	15300	15050	19640	10580	15110	15172.43	9.63	-4748	15856	15482	14876	14502	13896	15670	14690	141	4530	500	11180	10	1	21500000	3236	8.37	1.64	12	0.04	1798.00	9159.00	16900	20240626	-10.95	7460	20231005	101.74	16900	-10.95	20240626	9690	55.31	20240130	16900	-10.95	20240626	7460	101.74	20231005	1.67	N	035150	500	141 억	2070908	N	N	6	N	N
42	20240923	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	860	2	6.04	4848223280	324862	175.21	14270	15250	14270	18520	9980	14250	14923.88	9.29	76052	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3249	8.40	1.65	12	1.51	1798.00	9159.00	16900	20240626	-10.59	7460	20231005	102.55	16900	-10.59	20240626	9690	55.93	20240130	16900	-10.59	20240626	7460	102.55	20231005	1.65	N	035150	500	141 억	1997000	N	N	6	N	N
43	20240923	150427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	760	2	5.33	4704971200	315339	170.08	14270	15250	14270	18520	9980	14250	14920.36	9.29	76073	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3227	8.35	1.64	12	1.47	1798.00	9159.00	16900	20240626	-11.18	7460	20231005	101.21	16900	-11.18	20240626	9690	54.90	20240130	16900	-11.18	20240626	7460	101.21	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
44	20240923	140430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	960	2	6.74	4030534650	270601	145.95	14270	15250	14270	18520	9980	14250	14894.75	9.29	70737	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3270	8.46	1.66	12	1.26	1798.00	9159.00	16900	20240626	-10.00	7460	20231005	103.89	16900	-10.00	20240626	9690	56.97	20240130	16900	-10.00	20240626	7460	103.89	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
45	20240923	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	820	2	5.75	3390847290	228359	123.17	14270	15080	14270	18520	9980	14250	14848.76	9.29	62058	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3240	8.38	1.65	12	1.06	1798.00	9159.00	16900	20240626	-10.83	7460	20231005	102.01	16900	-10.83	20240626	9690	55.52	20240130	16900	-10.83	20240626	7460	102.01	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
46	20240923	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	740	2	5.19	2843811320	191949	103.53	14270	15050	14270	18520	9980	14250	14815.45	9.29	59601	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3223	8.34	1.64	12	0.89	1798.00	9159.00	16900	20240626	-11.30	7460	20231005	100.94	16900	-11.30	20240626	9690	54.70	20240130	16900	-11.30	20240626	7460	100.94	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
47	20240923	110427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14780	530	2	3.72	1516292770	102941	55.52	14270	14840	14270	18520	9980	14250	14729.73	9.29	12598	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3178	8.22	1.61	12	0.48	1798.00	9159.00	16900	20240626	-12.54	7460	20231005	98.12	16900	-12.54	20240626	9690	52.53	20240130	16900	-12.54	20240626	7460	98.12	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
48	20240923	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	470	2	3.30	1132009520	76870	41.46	14270	14840	14270	18520	9980	14250	14726.28	9.29	7774	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3165	8.19	1.61	12	0.36	1798.00	9159.00	16900	20240626	-12.90	7460	20231005	97.32	16900	-12.90	20240626	9690	51.91	20240130	16900	-12.90	20240626	7460	97.32	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
49	20240923	090424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	310	2	2.18	104192540	7227	3.90	14270	14560	14270	18520	9980	14250	14417.12	9.29	494	15243	14746	14183	13686	13123	14995	13935	141	4270	500	10540	10	1	21500000	3130	8.10	1.59	12	0.03	1798.00	9159.00	16900	20240626	-13.85	7460	20231005	95.17	16900	-13.85	20240626	9690	50.26	20240130	16900	-13.85	20240626	7460	95.17	20231005	1.65	N	035150	500	141 억	1997000	N	N	5	N	N
50	20240913	160406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	280	2	2.09	756542610	55877	81.44	13350	13730	13210	17400	9380	13390	13539.43	9.65	-14782	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2939	7.60	1.49	12	0.26	1798.00	9159.00	16900	20240626	-19.11	7460	20231005	83.24	16900	-19.11	20240626	9690	41.07	20240130	16900	-19.11	20240626	7460	83.24	20231005	1.63	N	035150	500	141 억	2074792	N	N	2	N	N
51	20240913	150410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	290	2	2.17	715068040	52846	77.02	13350	13730	13210	17400	9380	13390	13531.17	9.65	-14571	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2941	7.61	1.49	12	0.25	1798.00	9159.00	16900	20240626	-19.05	7460	20231005	83.38	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	7460	83.38	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
52	20240913	140411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	270	2	2.02	531302070	39410	57.44	13350	13660	13210	17400	9380	13390	13481.40	9.65	-10119	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2937	7.60	1.49	12	0.18	1798.00	9159.00	16900	20240626	-19.17	7460	20231005	83.11	16900	-19.17	20240626	9690	40.97	20240130	16900	-19.17	20240626	7460	83.11	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
53	20240913	130408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13490	100	2	0.75	425069120	31583	46.03	13350	13570	13210	17400	9380	13390	13458.79	9.65	-9171	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2900	7.50	1.47	12	0.15	1798.00	9159.00	16900	20240626	-20.18	7460	20231005	80.83	16900	-20.18	20240626	9690	39.22	20240130	16900	-20.18	20240626	7460	80.83	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
54	20240913	120409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	150	2	1.12	245781050	18333	26.72	13350	13570	13210	17400	9380	13390	13406.48	9.65	-8320	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2911	7.53	1.48	12	0.09	1798.00	9159.00	16900	20240626	-19.88	7460	20231005	81.50	16900	-19.88	20240626	9690	39.73	20240130	16900	-19.88	20240626	7460	81.50	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
55	20240913	110410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	110	2	0.82	174301960	13033	18.99	13350	13570	13210	17400	9380	13390	13373.89	9.65	-5135	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2903	7.51	1.47	12	0.06	1798.00	9159.00	16900	20240626	-20.12	7460	20231005	80.97	16900	-20.12	20240626	9690	39.32	20240130	16900	-20.12	20240626	7460	80.97	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
56	20240913	100410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	10	2	0.07	113282980	8511	12.40	13350	13490	13210	17400	9380	13390	13310.18	9.65	-3186	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2881	7.45	1.46	12	0.04	1798.00	9159.00	16900	20240626	-20.71	7460	20231005	79.62	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	7460	79.62	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
57	20240913	090412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-120	5	-0.90	9147050	689	1.00	13350	13350	13270	17400	9380	13390	13275.83	9.65	-184	13963	13676	13253	12966	12543	13820	13110	141	4010	500	9900	10	1	21500000	2853	7.38	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.48	7460	20231005	77.88	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	7460	77.88	20231005	1.63	N	035150	500	141 억	2074792	N	N	19	N	N
58	20240912	160407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13390	560	2	4.36	915764290	68604	199.31	12830	13540	12830	16670	8990	12830	13348.52	9.75	-21645	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2879	7.45	1.46	12	0.32	1798.00	9159.00	16900	20240626	-20.77	7460	20231005	79.49	16900	-20.77	20240626	9690	38.18	20240130	16900	-20.77	20240626	7460	79.49	20231005	1.64	N	035150	500	141 억	2096936	N	N	19	N	N
59	20240912	150407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	580	2	4.52	894092540	66987	194.62	12830	13540	12830	16670	8990	12830	13347.25	9.75	-21069	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2883	7.46	1.46	12	0.31	1798.00	9159.00	16900	20240626	-20.65	7460	20231005	79.76	16900	-20.65	20240626	9690	38.39	20240130	16900	-20.65	20240626	7460	79.76	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
60	20240912	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	620	2	4.83	814525900	61064	177.41	12830	13540	12830	16670	8990	12830	13338.89	9.75	-17506	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2892	7.48	1.47	12	0.28	1798.00	9159.00	16900	20240626	-20.41	7460	20231005	80.29	16900	-20.41	20240626	9690	38.80	20240130	16900	-20.41	20240626	7460	80.29	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
61	20240912	130407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	640	2	4.99	682045410	51251	148.90	12830	13540	12830	16670	8990	12830	13307.94	9.75	-13560	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2896	7.49	1.47	12	0.24	1798.00	9159.00	16900	20240626	-20.30	7460	20231005	80.56	16900	-20.30	20240626	9690	39.01	20240130	16900	-20.30	20240626	7460	80.56	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
62	20240912	120407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	580	2	4.52	500208860	37716	109.58	12830	13540	12830	16670	8990	12830	13262.51	9.75	-8460	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2883	7.46	1.46	12	0.18	1798.00	9159.00	16900	20240626	-20.65	7460	20231005	79.76	16900	-20.65	20240626	9690	38.39	20240130	16900	-20.65	20240626	7460	79.76	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
63	20240912	110407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	340	2	2.65	174570760	13385	38.89	12830	13170	12830	16670	8990	12830	13042.27	9.75	-358	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2832	7.32	1.44	12	0.06	1798.00	9159.00	16900	20240626	-22.07	7460	20231005	76.54	16900	-22.07	20240626	9690	35.91	20240130	16900	-22.07	20240626	7460	76.54	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
64	20240912	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	70	2	0.55	44607470	3456	10.04	12830	13000	12830	16670	8990	12830	12907.25	9.75	557	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2774	7.17	1.41	12	0.02	1798.00	9159.00	16900	20240626	-23.67	7460	20231005	72.92	16900	-23.67	20240626	9690	33.13	20240130	16900	-23.67	20240626	7460	72.92	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
65	20240912	090407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	150	2	1.17	2262860	176	0.51	12830	13000	12830	16670	8990	12830	12857.16	9.75	-69	13076	12952	12836	12712	12596	13015	12775	141	3840	500	9490	10	1	21500000	2791	7.22	1.42	12	0.00	1798.00	9159.00	16900	20240626	-23.20	7460	20231005	73.99	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	7460	73.99	20231005	1.64	N	035150	500	141 억	2096936	N	N	0	N	N
66	20240911	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	0	3	0.00	441093030	34416	56.00	12800	12960	12720	16670	8990	12830	12816.51	9.78	-7640	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2758	7.14	1.40	12	0.16	1798.00	9159.00	16900	20240626	-24.08	7460	20231005	71.98	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	7460	71.98	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
67	20240911	150402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	50	2	0.39	427593590	33364	54.29	12800	12960	12720	16670	8990	12830	12816.02	9.78	-6878	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2769	7.16	1.41	12	0.16	1798.00	9159.00	16900	20240626	-23.79	7460	20231005	72.65	16900	-23.79	20240626	9690	32.92	20240130	16900	-23.79	20240626	7460	72.65	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
68	20240911	140403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	0	3	0.00	302179670	23592	38.39	12800	12960	12720	16670	8990	12830	12808.57	9.78	-5067	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2758	7.14	1.40	12	0.11	1798.00	9159.00	16900	20240626	-24.08	7460	20231005	71.98	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	7460	71.98	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
69	20240911	130401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-50	5	-0.39	276478010	21588	35.13	12800	12960	12720	16670	8990	12830	12807.02	9.78	-4211	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2748	7.11	1.40	12	0.10	1798.00	9159.00	16900	20240626	-24.38	7460	20231005	71.31	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	7460	71.31	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
70	20240911	120404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	-40	5	-0.31	258394710	20171	32.82	12800	12960	12720	16670	8990	12830	12810.21	9.78	-3971	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2750	7.11	1.40	12	0.09	1798.00	9159.00	16900	20240626	-24.32	7460	20231005	71.45	16900	-24.32	20240626	9690	31.99	20240130	16900	-24.32	20240626	7460	71.45	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
71	20240911	110359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-30	5	-0.23	180231240	14052	22.87	12800	12960	12780	16670	8990	12830	12826.02	9.78	771	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2752	7.12	1.40	12	0.07	1798.00	9159.00	16900	20240626	-24.26	7460	20231005	71.58	16900	-24.26	20240626	9690	32.09	20240130	16900	-24.26	20240626	7460	71.58	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
72	20240911	100400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	10	2	0.08	72042080	5612	9.13	12800	12900	12800	16670	8990	12830	12837.15	9.78	-307	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2761	7.14	1.40	12	0.03	1798.00	9159.00	16900	20240626	-24.02	7460	20231005	72.12	16900	-24.02	20240626	9690	32.51	20240130	16900	-24.02	20240626	7460	72.12	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
73	20240911	090405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	-20	5	-0.16	3451860	269	0.44	12800	12860	12800	16670	8990	12830	12832.19	9.78	-12	13436	13132	12946	12642	12456	13040	12550	141	3840	500	9490	10	1	21500000	2754	7.12	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.20	7460	20231005	71.72	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	7460	71.72	20231005	1.71	N	035150	500	141 억	2103552	N	N	0	N	N
74	20240910	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	-270	5	-2.06	793323520	61455	68.57	13250	13250	12760	17030	9170	13100	12909.02	9.95	-35381	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2758	7.14	1.40	12	0.29	1798.00	9159.00	16900	20240626	-24.08	7460	20231005	71.98	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	7460	71.98	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
75	20240910	150403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	-240	5	-1.83	733812030	56818	63.40	13250	13250	12760	17030	9170	13100	12915.13	9.95	-32294	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2765	7.15	1.40	12	0.26	1798.00	9159.00	16900	20240626	-23.91	7460	20231005	72.39	16900	-23.91	20240626	9690	32.71	20240130	16900	-23.91	20240626	7460	72.39	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
76	20240910	140402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-210	5	-1.60	593492730	45910	51.23	13250	13250	12760	17030	9170	13100	12927.31	9.95	-24649	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2771	7.17	1.41	12	0.21	1798.00	9159.00	16900	20240626	-23.73	7460	20231005	72.79	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	7460	72.79	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
77	20240910	130402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-180	5	-1.37	455828100	35234	39.31	13250	13250	12760	17030	9170	13100	12937.17	9.95	-18150	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2778	7.19	1.41	12	0.16	1798.00	9159.00	16900	20240626	-23.55	7460	20231005	73.19	16900	-23.55	20240626	9690	33.33	20240130	16900	-23.55	20240626	7460	73.19	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
78	20240910	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-190	5	-1.45	379099450	29290	32.68	13250	13250	12760	17030	9170	13100	12942.97	9.95	-14684	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2776	7.18	1.41	12	0.14	1798.00	9159.00	16900	20240626	-23.61	7460	20231005	73.06	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	7460	73.06	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
79	20240910	110400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-190	5	-1.45	282156230	21768	24.29	13250	13250	12760	17030	9170	13100	12961.97	9.95	-10881	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2776	7.18	1.41	12	0.10	1798.00	9159.00	16900	20240626	-23.61	7460	20231005	73.06	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	7460	73.06	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
80	20240910	100401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	10	2	0.08	159559180	12314	13.74	13250	13250	12760	17030	9170	13100	12957.54	9.95	-6260	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2819	7.29	1.43	12	0.06	1798.00	9159.00	16900	20240626	-22.43	7460	20231005	75.74	16900	-22.43	20240626	9690	35.29	20240130	16900	-22.43	20240626	7460	75.74	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
81	20240910	090400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	20	2	0.15	40081360	3054	3.41	13250	13250	13100	17030	9170	13100	13124.22	9.95	-2492	13673	13386	12883	12596	12093	13530	12740	141	3930	500	9690	10	1	21500000	2821	7.30	1.43	12	0.01	1798.00	9159.00	16900	20240626	-22.37	7460	20231005	75.87	16900	-22.37	20240626	9690	35.40	20240130	16900	-22.37	20240626	7460	75.87	20231005	1.79	N	035150	500	141 억	2138312	N	N	0	N	N
82	20240909	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	420	2	3.31	1143624540	89581	137.86	12500	13170	12380	16480	8880	12680	12766.37	10.00	-13987	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2817	7.29	1.43	12	0.42	1798.00	9159.00	16900	20240626	-22.49	7460	20231005	75.60	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	7460	75.60	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
83	20240909	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	420	2	3.31	1050766410	82497	126.96	12500	13140	12380	16480	8880	12680	12737.03	10.00	-11423	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2817	7.29	1.43	12	0.38	1798.00	9159.00	16900	20240626	-22.49	7460	20231005	75.60	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	7460	75.60	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
84	20240909	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	230	2	1.81	737756670	58510	90.04	12500	12930	12380	16480	8880	12680	12609.07	10.00	-1341	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2776	7.18	1.41	12	0.27	1798.00	9159.00	16900	20240626	-23.61	7460	20231005	73.06	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	7460	73.06	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
85	20240909	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	140	2	1.10	649034630	51625	79.45	12500	12910	12380	16480	8880	12680	12572.10	10.00	-63	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2756	7.13	1.40	12	0.24	1798.00	9159.00	16900	20240626	-24.14	7460	20231005	71.85	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	7460	71.85	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
86	20240909	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	210	2	1.66	586551640	46748	71.94	12500	12910	12380	16480	8880	12680	12547.09	10.00	3455	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2771	7.17	1.41	12	0.22	1798.00	9159.00	16900	20240626	-23.73	7460	20231005	72.79	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	7460	72.79	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
87	20240909	110355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-60	5	-0.47	517490990	41331	63.60	12500	12730	12380	16480	8880	12680	12520.64	10.00	4939	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2713	7.02	1.38	12	0.19	1798.00	9159.00	16900	20240626	-25.33	7460	20231005	69.17	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	7460	69.17	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
88	20240909	100359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-210	5	-1.66	260219320	20853	32.09	12500	12650	12380	16480	8880	12680	12478.73	10.00	-3472	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2681	6.94	1.36	12	0.10	1798.00	9159.00	16900	20240626	-26.21	7460	20231005	67.16	16900	-26.21	20240626	9690	28.69	20240130	16900	-26.21	20240626	7460	67.16	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
89	20240909	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-180	5	-1.42	18106480	1452	2.23	12500	12650	12380	16480	8880	12680	12469.74	10.00	-433	13126	12902	12666	12442	12206	13015	12555	141	3800	500	9380	10	1	21500000	2688	6.95	1.36	12	0.01	1798.00	9159.00	16900	20240626	-26.04	7460	20231005	67.56	16900	-26.04	20240626	9690	29.00	20240130	16900	-26.04	20240626	7460	67.56	20231005	1.84	N	035150	500	141 억	2150863	N	N	0	N	N
90	20240906	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	10	2	0.08	819718800	64974	41.99	12530	12890	12430	16470	8870	12670	12616.10	9.97	6584	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2726	7.05	1.38	12	0.30	1798.00	9159.00	16900	20240626	-24.97	7460	20231005	69.97	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	7460	69.97	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
91	20240906	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	150	2	1.18	781892850	62007	40.08	12530	12890	12430	16470	8870	12670	12609.75	9.97	8438	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2756	7.13	1.40	12	0.29	1798.00	9159.00	16900	20240626	-24.14	7460	20231005	71.85	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	7460	71.85	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
92	20240906	140357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	150	2	1.18	725564730	57602	37.23	12530	12890	12430	16470	8870	12670	12596.17	9.97	10501	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2756	7.13	1.40	12	0.27	1798.00	9159.00	16900	20240626	-24.14	7460	20231005	71.85	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	7460	71.85	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
93	20240906	130354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	90	2	0.71	689509170	54779	35.40	12530	12890	12430	16470	8870	12670	12587.11	9.97	11298	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2743	7.10	1.39	12	0.25	1798.00	9159.00	16900	20240626	-24.50	7460	20231005	71.05	16900	-24.50	20240626	9690	31.68	20240130	16900	-24.50	20240626	7460	71.05	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
94	20240906	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	20	2	0.16	584421780	46544	30.08	12530	12890	12430	16470	8870	12670	12556.33	9.97	10373	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2728	7.06	1.39	12	0.22	1798.00	9159.00	16900	20240626	-24.91	7460	20231005	70.11	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	7460	70.11	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
95	20240906	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-40	5	-0.32	549493640	43786	28.30	12530	12890	12430	16470	8870	12670	12549.53	9.97	10415	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2715	7.02	1.38	12	0.20	1798.00	9159.00	16900	20240626	-25.27	7460	20231005	69.30	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	7460	69.30	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
96	20240906	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-130	5	-1.03	359760090	28677	18.53	12530	12890	12430	16470	8870	12670	12545.25	9.97	2999	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2696	6.97	1.37	12	0.13	1798.00	9159.00	16900	20240626	-25.80	7460	20231005	68.10	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	7460	68.10	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
97	20240906	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12770	100	2	0.79	2286640	182	0.12	12530	12800	12530	16470	8870	12670	12563.96	9.97	-20	13503	13086	12783	12366	12063	12935	12215	141	3800	500	9370	10	1	21500000	2746	7.10	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.44	7460	20231005	71.18	16900	-24.44	20240626	9690	31.79	20240130	16900	-24.44	20240626	7460	71.18	20231005	1.98	N	035150	500	141 억	2143576	N	N	65	N	N
98	20240905	160350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12670	-360	5	-2.76	1974309030	154725	174.73	13000	13200	12480	16930	9130	13030	12760.07	10.04	-16108	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2724	7.05	1.38	12	0.72	1798.00	9159.00	16900	20240626	-25.03	7460	20231005	69.84	16900	-25.03	20240626	9690	30.75	20240130	16900	-25.03	20240626	7460	69.84	20231005	1.97	N	035150	500	141 억	2157893	N	N	65	N	N
99	20240905	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12670	-360	5	-2.76	1917407140	150246	169.67	13000	13200	12480	16930	9130	13030	12761.74	10.04	-14671	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2724	7.05	1.38	12	0.70	1798.00	9159.00	16900	20240626	-25.03	7460	20231005	69.84	16900	-25.03	20240626	9690	30.75	20240130	16900	-25.03	20240626	7460	69.84	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
100	20240905	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-340	5	-2.61	1813818300	142073	160.44	13000	13200	12480	16930	9130	13030	12766.76	10.04	-12725	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2728	7.06	1.39	12	0.66	1798.00	9159.00	16900	20240626	-24.91	7460	20231005	70.11	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	7460	70.11	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
101	20240905	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-540	5	-4.14	1609201710	125829	142.10	13000	13200	12490	16930	9130	13030	12788.75	10.04	-17590	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2685	6.95	1.36	12	0.59	1798.00	9159.00	16900	20240626	-26.09	7460	20231005	67.43	16900	-26.09	20240626	9690	28.90	20240130	16900	-26.09	20240626	7460	67.43	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
102	20240905	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12750	-280	5	-2.15	916551600	71047	80.23	13000	13200	12740	16930	9130	13030	12900.59	10.04	-26687	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2741	7.09	1.39	12	0.33	1798.00	9159.00	16900	20240626	-24.56	7460	20231005	70.91	16900	-24.56	20240626	9690	31.58	20240130	16900	-24.56	20240626	7460	70.91	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
103	20240905	110352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12870	-160	5	-1.23	568194860	43817	49.48	13000	13200	12840	16930	9130	13030	12967.41	10.04	-21189	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2767	7.16	1.41	12	0.20	1798.00	9159.00	16900	20240626	-23.85	7460	20231005	72.52	16900	-23.85	20240626	9690	32.82	20240130	16900	-23.85	20240626	7460	72.52	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
104	20240905	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-100	5	-0.77	360530750	27725	31.31	13000	13200	12900	16930	9130	13030	13003.79	10.04	-14218	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2780	7.19	1.41	12	0.13	1798.00	9159.00	16900	20240626	-23.49	7460	20231005	73.32	16900	-23.49	20240626	9690	33.44	20240130	16900	-23.49	20240626	7460	73.32	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
105	20240905	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-30	5	-0.23	17725960	1363	1.54	13000	13030	13000	16930	9130	13030	13004.60	10.04	34	13403	13216	12883	12696	12363	13310	12790	141	3900	500	9640	10	1	21500000	2795	7.23	1.42	12	0.01	1798.00	9159.00	16900	20240626	-23.08	7460	20231005	74.26	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	7460	74.26	20231005	1.97	N	035150	500	141 억	2157893	N	N	0	N	N
106	20240904	160347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-170	5	-1.29	1137932380	88544	655.54	12820	13070	12550	17160	9240	13200	12851.60	10.02	5253	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2801	7.25	1.42	12	0.41	1798.00	9159.00	16900	20240626	-22.90	7460	20231005	74.66	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	7460	74.66	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
107	20240904	150350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-130	5	-0.98	1117971110	87012	644.20	12820	13070	12550	17160	9240	13200	12848.46	10.02	5965	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2810	7.27	1.43	12	0.40	1798.00	9159.00	16900	20240626	-22.66	7460	20231005	75.20	16900	-22.66	20240626	9690	34.88	20240130	16900	-22.66	20240626	7460	75.20	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
108	20240904	140351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-200	5	-1.52	1013468670	78984	584.76	12820	13070	12550	17160	9240	13200	12831.31	10.02	9182	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2795	7.23	1.42	12	0.37	1798.00	9159.00	16900	20240626	-23.08	7460	20231005	74.26	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	7460	74.26	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
109	20240904	130351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-280	5	-2.12	867461770	67740	501.52	12820	13000	12550	17160	9240	13200	12805.74	10.02	6556	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2778	7.19	1.41	12	0.32	1798.00	9159.00	16900	20240626	-23.55	7460	20231005	73.19	16900	-23.55	20240626	9690	33.33	20240130	16900	-23.55	20240626	7460	73.19	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
110	20240904	120348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-270	5	-2.05	754614900	58998	436.80	12820	13000	12550	17160	9240	13200	12790.50	10.02	6530	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2780	7.19	1.41	12	0.27	1798.00	9159.00	16900	20240626	-23.49	7460	20231005	73.32	16900	-23.49	20240626	9690	33.44	20240130	16900	-23.49	20240626	7460	73.32	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
111	20240904	110348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	-360	5	-2.73	684872870	53589	396.75	12820	13000	12550	17160	9240	13200	12780.09	10.02	7495	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2761	7.14	1.40	12	0.25	1798.00	9159.00	16900	20240626	-24.02	7460	20231005	72.12	16900	-24.02	20240626	9690	32.51	20240130	16900	-24.02	20240626	7460	72.12	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
112	20240904	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-420	5	-3.18	428999110	33598	248.75	12820	12950	12550	17160	9240	13200	12768.57	10.02	-514	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2748	7.11	1.40	12	0.16	1798.00	9159.00	16900	20240626	-24.38	7460	20231005	71.31	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	7460	71.31	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
113	20240904	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12750	-450	5	-3.41	20467110	1598	11.83	12820	12950	12750	17160	9240	13200	12807.46	10.02	-382	13413	13306	13173	13066	12933	13360	13120	141	3960	500	9760	10	1	21500000	2741	7.09	1.39	12	0.01	1798.00	9159.00	16900	20240626	-24.56	7460	20231005	70.91	16900	-24.56	20240626	9690	31.58	20240130	16900	-24.56	20240626	7460	70.91	20231005	2.08	N	035150	500	141 억	2153341	N	N	0	N	N
114	20240903	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	-50	5	-0.38	177940800	13487	33.37	13170	13280	13040	17220	9280	13250	13193.50	10.04	-5390	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2838	7.34	1.44	12	0.06	1798.00	9159.00	16900	20240626	-21.89	7460	20231005	76.94	16900	-21.89	20240626	9690	36.22	20240130	16900	-21.89	20240626	7460	76.94	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
115	20240903	150347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	0	3	0.00	162935940	12351	30.56	13170	13280	13040	17220	9280	13250	13192.13	10.04	-4334	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2849	7.37	1.45	12	0.06	1798.00	9159.00	16900	20240626	-21.60	7460	20231005	77.61	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	7460	77.61	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
116	20240903	140346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	10	2	0.08	131194640	9951	24.62	13170	13280	13040	17220	9280	13250	13184.07	10.04	-3843	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2851	7.37	1.45	12	0.05	1798.00	9159.00	16900	20240626	-21.54	7460	20231005	77.75	16900	-21.54	20240626	9690	36.84	20240130	16900	-21.54	20240626	7460	77.75	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
117	20240903	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-30	5	-0.23	111956430	8496	21.02	13170	13280	13040	17220	9280	13250	13177.55	10.04	-3656	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2842	7.35	1.44	12	0.04	1798.00	9159.00	16900	20240626	-21.78	7460	20231005	77.21	16900	-21.78	20240626	9690	36.43	20240130	16900	-21.78	20240626	7460	77.21	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
118	20240903	120344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-30	5	-0.23	83677690	6352	15.72	13170	13280	13040	17220	9280	13250	13173.44	10.04	-3873	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2842	7.35	1.44	12	0.03	1798.00	9159.00	16900	20240626	-21.78	7460	20231005	77.21	16900	-21.78	20240626	9690	36.43	20240130	16900	-21.78	20240626	7460	77.21	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
119	20240903	110342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-30	5	-0.23	68189680	5182	12.82	13170	13280	13040	17220	9280	13250	13158.95	10.04	-3349	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2842	7.35	1.44	12	0.02	1798.00	9159.00	16900	20240626	-21.78	7460	20231005	77.21	16900	-21.78	20240626	9690	36.43	20240130	16900	-21.78	20240626	7460	77.21	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
120	20240903	100343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-90	5	-0.68	29784330	2261	5.60	13170	13280	13040	17220	9280	13250	13173.08	10.04	-1561	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2829	7.32	1.44	12	0.01	1798.00	9159.00	16900	20240626	-22.13	7460	20231005	76.41	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	7460	76.41	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
121	20240903	090343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	0	3	0.00	1743530	132	0.33	13170	13250	13170	17220	9280	13250	13208.56	10.04	-14	13476	13362	13166	13052	12856	13420	13110	141	3970	500	9800	10	1	21500000	2849	7.37	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.60	7460	20231005	77.61	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	7460	77.61	20231005	2.07	N	035150	500	141 억	2158106	N	N	0	N	N
122	20240902	160340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	270	2	2.08	527369680	40411	44.27	12980	13280	12970	16870	9090	12980	13050.15	10.07	-7021	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2849	7.37	1.45	12	0.19	1798.00	9159.00	16900	20240626	-21.60	7460	20231005	77.61	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	7460	77.61	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
123	20240902	150344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	220	2	1.69	442860800	34010	37.26	12980	13250	12970	16870	9090	12980	13021.49	10.07	-5979	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2838	7.34	1.44	12	0.16	1798.00	9159.00	16900	20240626	-21.89	7460	20231005	76.94	16900	-21.89	20240626	9690	36.22	20240130	16900	-21.89	20240626	7460	76.94	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
124	20240902	140346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	40	2	0.31	354160020	27223	29.82	12980	13250	12970	16870	9090	12980	13009.59	10.07	-8692	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2799	7.24	1.42	12	0.13	1798.00	9159.00	16900	20240626	-22.96	7460	20231005	74.53	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	7460	74.53	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
125	20240902	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	0	3	0.00	319974220	24591	26.94	12980	13250	12970	16870	9090	12980	13011.84	10.07	-9066	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2791	7.22	1.42	12	0.11	1798.00	9159.00	16900	20240626	-23.20	7460	20231005	73.99	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	7460	73.99	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
126	20240902	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	0	3	0.00	270195100	20755	22.74	12980	13250	12970	16870	9090	12980	13018.31	10.07	-8952	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2791	7.22	1.42	12	0.10	1798.00	9159.00	16900	20240626	-23.20	7460	20231005	73.99	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	7460	73.99	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
127	20240902	110342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	60	2	0.46	235866720	18109	19.84	12980	13250	12970	16870	9090	12980	13024.83	10.07	-8709	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2804	7.25	1.42	12	0.08	1798.00	9159.00	16900	20240626	-22.84	7460	20231005	74.80	16900	-22.84	20240626	9690	34.57	20240130	16900	-22.84	20240626	7460	74.80	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
128	20240902	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	30	2	0.23	144540750	11077	12.13	12980	13250	12980	16870	9090	12980	13048.73	10.07	-5661	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2797	7.24	1.42	12	0.05	1798.00	9159.00	16900	20240626	-23.02	7460	20231005	74.40	16900	-23.02	20240626	9690	34.26	20240130	16900	-23.02	20240626	7460	74.40	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N
129	20240902	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	50	2	0.39	9001160	692	0.76	12980	13030	12980	16870	9090	12980	13007.46	10.07	144	13233	13106	12983	12856	12733	13045	12795	141	3890	500	9600	10	1	21500000	2801	7.25	1.42	12	0.00	1798.00	9159.00	16900	20240626	-22.90	7460	20231005	74.66	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	7460	74.66	20231005	2.13	N	035150	500	141 억	2165118	N	N	122	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History