KissMeData/051630/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160534	57	100.00	KOSPI		화학	N	N	N	N	N	2955	0	3	0.00	21337485	7075	548.02	2955	3200	2940	3840	2070	2955	3015.90	0.28	-447	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	467	-21.57	1.43	12	0.04	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
3	20240930	150541	57	100.00	KOSPI		화학	N	N	N	N	N	2960	5	2	0.17	20068290	6646	514.79	2955	3200	2940	3840	2070	2955	3019.60	0.28	-44	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	468	-21.61	1.44	12	0.04	-137.00	2061.00	3420	20240610	-13.45	2483	20240909	19.21	3420	-13.45	20240610	2483	19.21	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
4	20240930	140539	57	100.00	KOSPI		화학	N	N	N	N	N	2965	10	2	0.34	17168550	5668	439.04	2955	3200	2940	3840	2070	2955	3029.03	0.28	-37	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	468	-21.64	1.44	12	0.04	-137.00	2061.00	3420	20240610	-13.30	2483	20240909	19.41	3420	-13.30	20240610	2483	19.41	20240909	3760	-21.14	20240610	2730	8.61	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
5	20240930	130540	57	100.00	KOSPI		화학	N	N	N	N	N	2970	15	2	0.51	13834410	4544	351.98	2955	3200	2940	3840	2070	2955	3044.54	0.28	-37	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	469	-21.68	1.44	12	0.03	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
6	20240930	120536	57	100.00	KOSPI		화학	N	N	N	N	N	2970	15	2	0.51	13341390	4378	339.12	2955	3200	2940	3840	2070	2955	3047.37	0.28	-37	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	469	-21.68	1.44	12	0.03	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
7	20240930	110534	57	100.00	KOSPI		화학	N	N	N	N	N	2970	15	2	0.51	13305750	4366	338.19	2955	3200	2940	3840	2070	2955	3047.58	0.28	-35	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	469	-21.68	1.44	12	0.03	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
8	20240930	100533	57	100.00	KOSPI		화학	N	N	N	N	N	3000	45	2	1.52	12966700	4252	329.36	2955	3200	2940	3840	2070	2955	3049.55	0.28	-35	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	474	-21.90	1.46	12	0.03	-137.00	2061.00	3420	20240610	-12.28	2483	20240909	20.82	3420	-12.28	20240610	2483	20.82	20240909	3760	-20.21	20240610	2730	9.89	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
9	20240930	090514	57	100.00	KOSPI		화학	N	N	N	N	N	2955	0	3	0.00	70920	24	1.86	2955	2955	2955	3840	2070	2955	2955.00	0.28	24	3021	2987	2966	2932	2911	3005	2950	79	885	500	2060	5	1	15800000	467	-21.57	1.43	12	0.00	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	43994	N	N	3	N	N
10	20240927	160534	57	100.00	KOSPI		화학	N	N	N	N	N	2955	10	2	0.34	3816825	1291	8.96	2945	3000	2945	3825	2065	2945	2956.49	0.28	-137	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	467	-21.57	1.43	12	0.01	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	44085	N	N	3	N	N
11	20240927	150539	57	100.00	KOSPI		화학	N	N	N	N	N	2960	15	2	0.51	3621775	1225	8.50	2945	3000	2945	3825	2065	2945	2956.55	0.28	-103	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	468	-21.61	1.44	12	0.01	-137.00	2061.00	3420	20240610	-13.45	2483	20240909	19.21	3420	-13.45	20240610	2483	19.21	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
12	20240927	140543	57	100.00	KOSPI		화학	N	N	N	N	N	3000	55	2	1.87	2951700	999	6.93	2945	3000	2945	3825	2065	2945	2954.65	0.28	-102	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	474	-21.90	1.46	12	0.01	-137.00	2061.00	3420	20240610	-12.28	2483	20240909	20.82	3420	-12.28	20240610	2483	20.82	20240909	3760	-20.21	20240610	2730	9.89	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
13	20240927	130538	57	100.00	KOSPI		화학	N	N	N	N	N	2970	25	2	0.85	2496630	846	5.87	2945	2980	2945	3825	2065	2945	2951.10	0.28	-34	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	469	-21.68	1.44	12	0.01	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
14	20240927	120536	57	100.00	KOSPI		화학	N	N	N	N	N	2950	5	2	0.17	2463960	835	5.79	2945	2980	2945	3825	2065	2945	2950.85	0.28	-34	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	466	-21.53	1.43	12	0.01	-137.00	2061.00	3420	20240610	-13.74	2483	20240909	18.81	3420	-13.74	20240610	2483	18.81	20240909	3760	-21.54	20240610	2730	8.06	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
15	20240927	110538	57	100.00	KOSPI		화학	N	N	N	N	N	2945	0	3	0.00	1369585	464	3.22	2945	2980	2945	3825	2065	2945	2951.69	0.28	-34	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	465	-21.50	1.43	12	0.00	-137.00	2061.00	3420	20240610	-13.89	2483	20240909	18.61	3420	-13.89	20240610	2483	18.61	20240909	3760	-21.68	20240610	2730	7.88	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
16	20240927	100537	57	100.00	KOSPI		화학	N	N	N	N	N	2950	5	2	0.17	1269385	430	2.98	2945	2980	2945	3825	2065	2945	2952.06	0.28	-34	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	466	-21.53	1.43	12	0.00	-137.00	2061.00	3420	20240610	-13.74	2483	20240909	18.81	3420	-13.74	20240610	2483	18.81	20240909	3760	-21.54	20240610	2730	8.06	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
17	20240927	090537	57	100.00	KOSPI		화학	N	N	N	N	N	2945	0	3	0.00	376960	128	0.89	2945	2945	2945	3825	2065	2945	2945.00	0.28	-44	3145	3045	2980	2880	2815	3012	2847	79	880	500	2060	5	1	15800000	465	-21.50	1.43	12	0.00	-137.00	2061.00	3420	20240610	-13.89	2483	20240909	18.61	3420	-13.89	20240610	2483	18.61	20240909	3760	-21.68	20240610	2730	7.88	20240909	0.18	N	051630	500	79 억	44085	N	N	0	N	N
18	20240926	160529	57	100.00	KOSPI		화학	N	N	N	N	N	2945	-80	5	-2.64	42242540	14265	65.76	2995	3080	2915	3930	2120	3025	2961.27	0.28	-78	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	465	-21.50	1.43	12	0.09	-137.00	2061.00	3420	20240610	-13.89	2483	20240909	18.61	3420	-13.89	20240610	2483	18.61	20240909	3760	-21.68	20240610	2730	7.88	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
19	20240926	150527	57	100.00	KOSPI		화학	N	N	N	N	N	2970	-55	5	-1.82	38803675	13101	60.39	2995	3080	2915	3930	2120	3025	2961.89	0.28	924	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	469	-21.68	1.44	12	0.08	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
20	20240926	140534	57	100.00	KOSPI		화학	N	N	N	N	N	2970	-55	5	-1.82	38664075	13054	60.17	2995	3080	2915	3930	2120	3025	2961.86	0.28	924	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	469	-21.68	1.44	12	0.08	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
21	20240926	130535	57	100.00	KOSPI		화학	N	N	N	N	N	2975	-50	5	-1.65	38277975	12924	59.57	2995	3080	2915	3930	2120	3025	2961.77	0.28	924	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	470	-21.72	1.44	12	0.08	-137.00	2061.00	3420	20240610	-13.01	2483	20240909	19.81	3420	-13.01	20240610	2483	19.81	20240909	3760	-20.88	20240610	2730	8.97	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
22	20240926	120536	57	100.00	KOSPI		화학	N	N	N	N	N	2970	-55	5	-1.82	32334755	10920	50.34	2995	3080	2915	3930	2120	3025	2961.06	0.28	911	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	469	-21.68	1.44	12	0.07	-137.00	2061.00	3420	20240610	-13.16	2483	20240909	19.61	3420	-13.16	20240610	2483	19.61	20240909	3760	-21.01	20240610	2730	8.79	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
23	20240926	110535	57	100.00	KOSPI		화학	N	N	N	N	N	2960	-65	5	-2.15	30631530	10345	47.69	2995	3080	2915	3930	2120	3025	2961.00	0.28	1004	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	468	-21.61	1.44	12	0.07	-137.00	2061.00	3420	20240610	-13.45	2483	20240909	19.21	3420	-13.45	20240610	2483	19.21	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
24	20240926	100535	57	100.00	KOSPI		화학	N	N	N	N	N	2965	-60	5	-1.98	29407715	9932	45.78	2995	3080	2915	3930	2120	3025	2960.91	0.28	1126	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	468	-21.64	1.44	12	0.06	-137.00	2061.00	3420	20240610	-13.30	2483	20240909	19.41	3420	-13.30	20240610	2483	19.41	20240909	3760	-21.14	20240610	2730	8.61	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
25	20240926	090533	57	100.00	KOSPI		화학	N	N	N	N	N	3080	55	2	1.82	628320	209	0.96	2995	3080	2995	3930	2120	3025	3006.32	0.28	0	3175	3100	3045	2970	2915	3137	3007	79	905	500	2110	5	1	15800000	487	-22.48	1.49	12	0.00	-137.00	2061.00	3420	20240610	-9.94	2483	20240909	24.04	3420	-9.94	20240610	2483	24.04	20240909	3760	-18.09	20240610	2730	12.82	20240909	0.18	N	051630	500	79 억	44163	N	N	0	N	N
26	20240925	160529	57	100.00	KOSPI		화학	N	N	N	N	N	3025	35	2	1.17	66755910	21694	272.91	2995	3120	2990	3885	2095	2990	3077.16	0.29	-1112	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	478	-22.08	1.47	12	0.14	-137.00	2061.00	3420	20240610	-11.55	2483	20240909	21.83	3420	-11.55	20240610	2483	21.83	20240909	3760	-19.55	20240610	2730	10.81	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
27	20240925	150534	57	100.00	KOSPI		화학	N	N	N	N	N	3075	85	2	2.84	60274715	19565	246.13	2995	3120	2990	3885	2095	2990	3080.74	0.29	-962	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	486	-22.45	1.49	12	0.12	-137.00	2061.00	3420	20240610	-10.09	2483	20240909	23.84	3420	-10.09	20240610	2483	23.84	20240909	3760	-18.22	20240610	2730	12.64	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
28	20240925	140534	57	100.00	KOSPI		화학	N	N	N	N	N	3075	85	2	2.84	58113175	18856	237.21	2995	3120	2990	3885	2095	2990	3081.95	0.29	-917	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	486	-22.45	1.49	12	0.12	-137.00	2061.00	3420	20240610	-10.09	2483	20240909	23.84	3420	-10.09	20240610	2483	23.84	20240909	3760	-18.22	20240610	2730	12.64	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
29	20240925	130533	57	100.00	KOSPI		화학	N	N	N	N	N	3070	80	2	2.68	58067180	18841	237.02	2995	3120	2990	3885	2095	2990	3081.96	0.29	-917	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	485	-22.41	1.49	12	0.12	-137.00	2061.00	3420	20240610	-10.23	2483	20240909	23.64	3420	-10.23	20240610	2483	23.64	20240909	3760	-18.35	20240610	2730	12.45	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
30	20240925	120532	57	100.00	KOSPI		화학	N	N	N	N	N	3090	100	2	3.34	56397550	18298	230.19	2995	3120	2990	3885	2095	2990	3082.17	0.29	-848	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	488	-22.55	1.50	12	0.12	-137.00	2061.00	3420	20240610	-9.65	2483	20240909	24.45	3420	-9.65	20240610	2483	24.45	20240909	3760	-17.82	20240610	2730	13.19	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
31	20240925	110530	57	100.00	KOSPI		화학	N	N	N	N	N	3090	100	2	3.34	50464580	16380	206.06	2995	3120	2990	3885	2095	2990	3080.87	0.29	-807	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	488	-22.55	1.50	12	0.10	-137.00	2061.00	3420	20240610	-9.65	2483	20240909	24.45	3420	-9.65	20240610	2483	24.45	20240909	3760	-17.82	20240610	2730	13.19	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
32	20240925	100533	57	100.00	KOSPI		화학	N	N	N	N	N	3085	95	2	3.18	41982070	13633	171.51	2995	3120	2990	3885	2095	2990	3079.44	0.29	-1068	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	487	-22.52	1.50	12	0.09	-137.00	2061.00	3420	20240610	-9.80	2483	20240909	24.24	3420	-9.80	20240610	2483	24.24	20240909	3760	-17.95	20240610	2730	13.00	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
33	20240925	090533	57	100.00	KOSPI		화학	N	N	N	N	N	2995	5	2	0.17	107820	36	0.45	2995	2995	2995	3885	2095	2990	2995.00	0.29	-12	3063	3026	2963	2926	2863	3045	2945	79	895	500	2090	5	1	15800000	473	-21.86	1.45	12	0.00	-137.00	2061.00	3420	20240610	-12.43	2483	20240909	20.62	3420	-12.43	20240610	2483	20.62	20240909	3760	-20.35	20240610	2730	9.71	20240909	0.18	N	051630	500	79 억	45275	N	N	0	N	N
34	20240924	160529	57	100.00	KOSPI		화학	N	N	N	N	N	2990	65	2	2.22	23416805	7949	58.03	2900	3000	2900	3800	2050	2925	2945.88	0.28	334	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	472	-21.82	1.45	12	0.05	-137.00	2061.00	3420	20240610	-12.57	2483	20240909	20.42	3420	-12.57	20240610	2483	20.42	20240909	3760	-20.48	20240610	2730	9.52	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
35	20240924	150529	57	100.00	KOSPI		화학	N	N	N	N	N	2985	60	2	2.05	22937870	7789	56.87	2900	2995	2900	3800	2050	2925	2944.91	0.28	328	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	472	-21.79	1.45	12	0.05	-137.00	2061.00	3420	20240610	-12.72	2483	20240909	20.22	3420	-12.72	20240610	2483	20.22	20240909	3760	-20.61	20240610	2730	9.34	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
36	20240924	140528	57	100.00	KOSPI		화학	N	N	N	N	N	2980	55	2	1.88	21159755	7194	52.52	2900	2995	2900	3800	2050	2925	2941.31	0.28	334	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	471	-21.75	1.45	12	0.05	-137.00	2061.00	3420	20240610	-12.87	2483	20240909	20.02	3420	-12.87	20240610	2483	20.02	20240909	3760	-20.74	20240610	2730	9.16	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
37	20240924	130529	57	100.00	KOSPI		화학	N	N	N	N	N	2995	70	2	2.39	18697075	6370	46.51	2900	2995	2900	3800	2050	2925	2935.18	0.28	407	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	473	-21.86	1.45	12	0.04	-137.00	2061.00	3420	20240610	-12.43	2483	20240909	20.62	3420	-12.43	20240610	2483	20.62	20240909	3760	-20.35	20240610	2730	9.71	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
38	20240924	120530	57	100.00	KOSPI		화학	N	N	N	N	N	2960	35	2	1.20	17202640	5870	42.86	2900	2965	2900	3800	2050	2925	2930.60	0.28	602	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	468	-21.61	1.44	12	0.04	-137.00	2061.00	3420	20240610	-13.45	2483	20240909	19.21	3420	-13.45	20240610	2483	19.21	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
39	20240924	110529	57	100.00	KOSPI		화학	N	N	N	N	N	2955	30	2	1.03	17199680	5869	42.85	2900	2965	2900	3800	2050	2925	2930.60	0.28	602	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	467	-21.57	1.43	12	0.04	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
40	20240924	100527	57	100.00	KOSPI		화학	N	N	N	N	N	2955	30	2	1.03	10327355	3547	25.90	2900	2955	2900	3800	2050	2925	2911.57	0.28	200	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	467	-21.57	1.43	12	0.02	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
41	20240924	090528	57	100.00	KOSPI		화학	N	N	N	N	N	2925	0	3	0.00	5889290	2029	14.81	2900	2925	2900	3800	2050	2925	2902.56	0.28	65	3138	3031	2953	2846	2768	2992	2807	79	875	500	2040	5	1	15800000	462	-21.35	1.42	12	0.01	-137.00	2061.00	3420	20240610	-14.47	2483	20240909	17.80	3420	-14.47	20240610	2483	17.80	20240909	3760	-22.21	20240610	2730	7.14	20240909	0.18	N	051630	500	79 억	44941	N	N	0	N	N
42	20240923	160527	57	100.00	KOSPI		화학	N	N	N	N	N	2925	65	2	2.27	40362145	13697	97.46	3060	3060	2875	3715	2005	2860	2946.79	0.29	-1447	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	462	-21.35	1.42	12	0.09	-137.00	2061.00	3420	20240610	-14.47	2483	20240909	17.80	3420	-14.47	20240610	2483	17.80	20240909	3760	-22.21	20240610	2730	7.14	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
43	20240923	150528	57	100.00	KOSPI		화학	N	N	N	N	N	2940	80	2	2.80	40128145	13617	96.89	3060	3060	2875	3715	2005	2860	2946.92	0.29	-1419	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	465	-21.46	1.43	12	0.09	-137.00	2061.00	3420	20240610	-14.04	2483	20240909	18.41	3420	-14.04	20240610	2483	18.41	20240909	3760	-21.81	20240610	2730	7.69	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
44	20240923	140532	57	100.00	KOSPI		화학	N	N	N	N	N	2945	85	2	2.97	27654150	9361	66.61	3060	3060	2875	3715	2005	2860	2954.19	0.29	-1526	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	465	-21.50	1.43	12	0.06	-137.00	2061.00	3420	20240610	-13.89	2483	20240909	18.61	3420	-13.89	20240610	2483	18.61	20240909	3760	-21.68	20240610	2730	7.88	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
45	20240923	130529	57	100.00	KOSPI		화학	N	N	N	N	N	2955	95	2	3.32	27012050	9143	65.06	3060	3060	2875	3715	2005	2860	2954.40	0.29	-1535	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	467	-21.57	1.43	12	0.06	-137.00	2061.00	3420	20240610	-13.60	2483	20240909	19.01	3420	-13.60	20240610	2483	19.01	20240909	3760	-21.41	20240610	2730	8.24	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
46	20240923	120528	57	100.00	KOSPI		화학	N	N	N	N	N	2930	70	2	2.45	22108440	7471	53.16	3060	3060	2875	3715	2005	2860	2959.23	0.29	-1101	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	463	-21.39	1.42	12	0.05	-137.00	2061.00	3420	20240610	-14.33	2483	20240909	18.00	3420	-14.33	20240610	2483	18.00	20240909	3760	-22.07	20240610	2730	7.33	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
47	20240923	110528	57	100.00	KOSPI		화학	N	N	N	N	N	2945	85	2	2.97	19971665	6745	47.99	3060	3060	2875	3715	2005	2860	2960.96	0.29	-1253	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	465	-21.50	1.43	12	0.04	-137.00	2061.00	3420	20240610	-13.89	2483	20240909	18.61	3420	-13.89	20240610	2483	18.61	20240909	3760	-21.68	20240610	2730	7.88	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
48	20240923	100526	57	100.00	KOSPI		화학	N	N	N	N	N	2940	80	2	2.80	17376845	5862	41.71	3060	3060	2875	3715	2005	2860	2964.32	0.29	-1224	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	465	-21.46	1.43	12	0.04	-137.00	2061.00	3420	20240610	-14.04	2483	20240909	18.41	3420	-14.04	20240610	2483	18.41	20240909	3760	-21.81	20240610	2730	7.69	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
49	20240923	090527	57	100.00	KOSPI		화학	N	N	N	N	N	2975	115	2	4.02	6625180	2190	15.58	3060	3060	2875	3715	2005	2860	3025.20	0.29	-891	2910	2885	2855	2830	2800	2897	2842	79	855	500	2000	5	1	15800000	470	-21.72	1.44	12	0.01	-137.00	2061.00	3420	20240610	-13.01	2483	20240909	19.81	3420	-13.01	20240610	2483	19.81	20240909	3760	-20.88	20240610	2730	8.97	20240909	0.18	N	051630	500	79 억	46388	N	N	0	N	N
50	20240913	160503	57	100.00	KOSPI		화학	N	N	N	N	N	3105	195	2	6.70	164324610	53692	231.02	2930	3160	2930	3780	2040	2910	3060.48	0.27	3871	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	491	-22.66	1.51	12	0.34	-137.00	2061.00	3760	20240610	-17.42	2730	20240909	13.74	3760	-17.42	20240610	2730	13.74	20240909	3760	-17.42	20240610	2730	13.74	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
51	20240913	150508	57	100.00	KOSPI		화학	N	N	N	N	N	3130	220	2	7.56	137289220	44997	193.61	2930	3160	2930	3780	2040	2910	3051.07	0.27	3434	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	495	-22.85	1.52	12	0.28	-137.00	2061.00	3760	20240610	-16.76	2730	20240909	14.65	3760	-16.76	20240610	2730	14.65	20240909	3760	-16.76	20240610	2730	14.65	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
52	20240913	140508	57	100.00	KOSPI		화학	N	N	N	N	N	3085	175	2	6.01	74869075	24902	107.15	2930	3090	2930	3780	2040	2910	3006.55	0.27	1423	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	487	-22.52	1.50	12	0.16	-137.00	2061.00	3760	20240610	-17.95	2730	20240909	13.00	3760	-17.95	20240610	2730	13.00	20240909	3760	-17.95	20240610	2730	13.00	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
53	20240913	130505	57	100.00	KOSPI		화학	N	N	N	N	N	3015	105	2	3.61	53169770	17812	76.64	2930	3065	2930	3780	2040	2910	2985.05	0.27	1292	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	476	-22.01	1.46	12	0.11	-137.00	2061.00	3760	20240610	-19.81	2730	20240909	10.44	3760	-19.81	20240610	2730	10.44	20240909	3760	-19.81	20240610	2730	10.44	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
54	20240913	120507	57	100.00	KOSPI		화학	N	N	N	N	N	2980	70	2	2.41	35298535	11932	51.34	2930	2985	2930	3780	2040	2910	2958.31	0.27	1658	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	471	-21.75	1.45	12	0.08	-137.00	2061.00	3760	20240610	-20.74	2730	20240909	9.16	3760	-20.74	20240610	2730	9.16	20240909	3760	-20.74	20240610	2730	9.16	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
55	20240913	110508	57	100.00	KOSPI		화학	N	N	N	N	N	2950	40	2	1.37	32609470	11030	47.46	2930	2980	2930	3780	2040	2910	2956.43	0.27	1560	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	466	-21.53	1.43	12	0.07	-137.00	2061.00	3760	20240610	-21.54	2730	20240909	8.06	3760	-21.54	20240610	2730	8.06	20240909	3760	-21.54	20240610	2730	8.06	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
56	20240913	100507	57	100.00	KOSPI		화학	N	N	N	N	N	2960	50	2	1.72	21990965	7455	32.08	2930	2965	2930	3780	2040	2910	2949.83	0.27	382	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	468	-21.61	1.44	12	0.05	-137.00	2061.00	3760	20240610	-21.28	2730	20240909	8.42	3760	-21.28	20240610	2730	8.42	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
57	20240913	090509	57	100.00	KOSPI		화학	N	N	N	N	N	2930	20	2	0.69	1620290	553	2.38	2930	2930	2930	3780	2040	2910	2930.00	0.27	-353	3040	2975	2915	2850	2790	2945	2820	79	870	500	2030	5	1	15800000	463	-21.39	1.42	12	0.00	-137.00	2061.00	3760	20240610	-22.07	2730	20240909	7.33	3760	-22.07	20240610	2730	7.33	20240909	3760	-22.07	20240610	2730	7.33	20240909	0.18	N	051630	500	79 억	43366	N	N	1	N	N
58	20240912	160502	57	100.00	KOSPI		화학	N	N	N	N	N	2910	-10	5	-0.34	67415655	23241	289.86	2980	2980	2855	3795	2045	2920	2900.72	0.26	2297	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	460	-21.24	1.41	12	0.15	-137.00	2061.00	3760	20240610	-22.61	2730	20240909	6.59	3760	-22.61	20240610	2730	6.59	20240909	3760	-22.61	20240610	2730	6.59	20240909	0.18	N	051630	500	79 억	41069	N	N	1	N	N
59	20240912	150504	57	100.00	KOSPI		화학	N	N	N	N	N	2920	0	3	0.00	64813435	22347	278.71	2980	2980	2855	3795	2045	2920	2900.32	0.26	2401	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	461	-21.31	1.42	12	0.14	-137.00	2061.00	3760	20240610	-22.34	2730	20240909	6.96	3760	-22.34	20240610	2730	6.96	20240909	3760	-22.34	20240610	2730	6.96	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
60	20240912	140506	57	100.00	KOSPI		화학	N	N	N	N	N	2925	5	2	0.17	62684100	21617	269.61	2980	2980	2855	3795	2045	2920	2899.76	0.26	2353	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	462	-21.35	1.42	12	0.14	-137.00	2061.00	3760	20240610	-22.21	2730	20240909	7.14	3760	-22.21	20240610	2730	7.14	20240909	3760	-22.21	20240610	2730	7.14	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
61	20240912	130504	57	100.00	KOSPI		화학	N	N	N	N	N	2915	-5	5	-0.17	56660035	19544	243.75	2980	2980	2855	3795	2045	2920	2899.10	0.26	1822	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	461	-21.28	1.41	12	0.12	-137.00	2061.00	3760	20240610	-22.47	2730	20240909	6.78	3760	-22.47	20240610	2730	6.78	20240909	3760	-22.47	20240610	2730	6.78	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
62	20240912	120503	57	100.00	KOSPI		화학	N	N	N	N	N	2910	-10	5	-0.34	44380960	15310	190.95	2980	2980	2855	3795	2045	2920	2898.82	0.26	1796	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	460	-21.24	1.41	12	0.10	-137.00	2061.00	3760	20240610	-22.61	2730	20240909	6.59	3760	-22.61	20240610	2730	6.59	20240909	3760	-22.61	20240610	2730	6.59	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
63	20240912	110502	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-20	5	-0.68	32876855	11319	141.17	2980	2980	2855	3795	2045	2920	2904.57	0.26	1780	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	458	-21.17	1.41	12	0.07	-137.00	2061.00	3760	20240610	-22.87	2730	20240909	6.23	3760	-22.87	20240610	2730	6.23	20240909	3760	-22.87	20240610	2730	6.23	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
64	20240912	100503	57	100.00	KOSPI		화학	N	N	N	N	N	2930	10	2	0.34	28352930	9751	121.61	2980	2980	2855	3795	2045	2920	2907.69	0.26	1565	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	463	-21.39	1.42	12	0.06	-137.00	2061.00	3760	20240610	-22.07	2730	20240909	7.33	3760	-22.07	20240610	2730	7.33	20240909	3760	-22.07	20240610	2730	7.33	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
65	20240912	090503	57	100.00	KOSPI		화학	N	N	N	N	N	2960	40	2	1.37	4125990	1401	17.47	2980	2980	2855	3795	2045	2920	2945.03	0.26	-150	2973	2946	2918	2891	2863	2960	2905	79	875	500	2040	5	1	15800000	468	-21.61	1.44	12	0.01	-137.00	2061.00	3760	20240610	-21.28	2730	20240909	8.42	3760	-21.28	20240610	2730	8.42	20240909	3760	-21.28	20240610	2730	8.42	20240909	0.18	N	051630	500	79 억	41069	N	N	0	N	N
66	20240911	160454	57	100.00	KOSPI		화학	N	N	N	N	N	2920	25	2	0.86	23361295	8018	63.70	2895	2945	2890	3760	2030	2895	2913.61	0.27	-868	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	461	-21.31	1.42	12	0.05	-137.00	2061.00	3760	20240610	-22.34	2730	20240909	6.96	3760	-22.34	20240610	2730	6.96	20240909	3760	-22.34	20240610	2730	6.96	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
67	20240911	150457	57	100.00	KOSPI		화학	N	N	N	N	N	2910	15	2	0.52	22760885	7811	62.05	2895	2945	2890	3760	2030	2895	2913.95	0.27	-864	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	460	-21.24	1.41	12	0.05	-137.00	2061.00	3760	20240610	-22.61	2730	20240909	6.59	3760	-22.61	20240610	2730	6.59	20240909	3760	-22.61	20240610	2730	6.59	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
68	20240911	140458	57	100.00	KOSPI		화학	N	N	N	N	N	2910	15	2	0.52	21521870	7384	58.66	2895	2945	2890	3760	2030	2895	2914.66	0.27	-747	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	460	-21.24	1.41	12	0.05	-137.00	2061.00	3760	20240610	-22.61	2730	20240909	6.59	3760	-22.61	20240610	2730	6.59	20240909	3760	-22.61	20240610	2730	6.59	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
69	20240911	130455	57	100.00	KOSPI		화학	N	N	N	N	N	2930	35	2	1.21	18232265	6254	49.68	2895	2945	2890	3760	2030	2895	2915.30	0.27	-746	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	463	-21.39	1.42	12	0.04	-137.00	2061.00	3760	20240610	-22.07	2730	20240909	7.33	3760	-22.07	20240610	2730	7.33	20240909	3760	-22.07	20240610	2730	7.33	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
70	20240911	120459	57	100.00	KOSPI		화학	N	N	N	N	N	2925	30	2	1.04	9496555	3264	25.93	2895	2945	2890	3760	2030	2895	2909.48	0.27	-310	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	462	-21.35	1.42	12	0.02	-137.00	2061.00	3760	20240610	-22.21	2730	20240909	7.14	3760	-22.21	20240610	2730	7.14	20240909	3760	-22.21	20240610	2730	7.14	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
71	20240911	110453	57	100.00	KOSPI		화학	N	N	N	N	N	2925	30	2	1.04	8908705	3062	24.32	2895	2945	2890	3760	2030	2895	2909.44	0.27	-310	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	462	-21.35	1.42	12	0.02	-137.00	2061.00	3760	20240610	-22.21	2730	20240909	7.14	3760	-22.21	20240610	2730	7.14	20240909	3760	-22.21	20240610	2730	7.14	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
72	20240911	100453	57	100.00	KOSPI		화학	N	N	N	N	N	2905	10	2	0.35	4467545	1542	12.25	2895	2910	2890	3760	2030	2895	2897.24	0.27	7	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	459	-21.20	1.41	12	0.01	-137.00	2061.00	3760	20240610	-22.74	2730	20240909	6.41	3760	-22.74	20240610	2730	6.41	20240909	3760	-22.74	20240610	2730	6.41	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
73	20240911	090459	57	100.00	KOSPI		화학	N	N	N	N	N	2895	0	3	0.00	57900	20	0.16	2895	2895	2895	3760	2030	2895	2895.00	0.27	13	2965	2930	2875	2840	2785	2947	2857	79	865	500	2020	5	1	15800000	457	-21.13	1.40	12	0.00	-137.00	2061.00	3760	20240610	-23.01	2730	20240909	6.04	3760	-23.01	20240610	2730	6.04	20240909	3760	-23.01	20240610	2730	6.04	20240909	0.18	N	051630	500	79 억	41937	N	N	0	N	N
74	20240910	160454	57	100.00	KOSPI		화학	N	N	N	N	N	2895	45	2	1.58	36280445	12588	47.05	2850	2910	2820	3705	1995	2850	2882.15	0.26	181	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	457	-21.13	1.40	12	0.08	-137.00	2061.00	3760	20240610	-23.01	2730	20240909	6.04	3760	-23.01	20240610	2730	6.04	20240909	3760	-23.01	20240610	2730	6.04	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
75	20240910	150458	57	100.00	KOSPI		화학	N	N	N	N	N	2900	50	2	1.75	35912725	12461	46.57	2850	2910	2820	3705	1995	2850	2882.01	0.26	182	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	458	-21.17	1.41	12	0.08	-137.00	2061.00	3760	20240610	-22.87	2730	20240909	6.23	3760	-22.87	20240610	2730	6.23	20240909	3760	-22.87	20240610	2730	6.23	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
76	20240910	140455	57	100.00	KOSPI		화학	N	N	N	N	N	2900	50	2	1.75	35451015	12301	45.97	2850	2910	2820	3705	1995	2850	2881.96	0.26	64	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	458	-21.17	1.41	12	0.08	-137.00	2061.00	3760	20240610	-22.87	2730	20240909	6.23	3760	-22.87	20240610	2730	6.23	20240909	3760	-22.87	20240610	2730	6.23	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
77	20240910	130456	57	100.00	KOSPI		화학	N	N	N	N	N	2905	55	2	1.93	34413780	11943	44.64	2850	2910	2820	3705	1995	2850	2881.50	0.26	65	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	459	-21.20	1.41	12	0.08	-137.00	2061.00	3760	20240610	-22.74	2730	20240909	6.41	3760	-22.74	20240610	2730	6.41	20240909	3760	-22.74	20240610	2730	6.41	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
78	20240910	120455	57	100.00	KOSPI		화학	N	N	N	N	N	2910	60	2	2.11	33703275	11698	43.72	2850	2910	2820	3705	1995	2850	2881.11	0.26	78	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	460	-21.24	1.41	12	0.07	-137.00	2061.00	3760	20240610	-22.61	2730	20240909	6.59	3760	-22.61	20240610	2730	6.59	20240909	3760	-22.61	20240610	2730	6.59	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
79	20240910	110454	57	100.00	KOSPI		화학	N	N	N	N	N	2885	35	2	1.23	18962520	6602	24.67	2850	2900	2820	3705	1995	2850	2872.24	0.26	-278	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	456	-21.06	1.40	12	0.04	-137.00	2061.00	3760	20240610	-23.27	2730	20240909	5.68	3760	-23.27	20240610	2730	5.68	20240909	3760	-23.27	20240610	2730	5.68	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
80	20240910	100456	57	100.00	KOSPI		화학	N	N	N	N	N	2875	25	2	0.88	17398995	6059	22.64	2850	2900	2820	3705	1995	2850	2871.60	0.26	-290	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	454	-20.99	1.39	12	0.04	-137.00	2061.00	3760	20240610	-23.54	2730	20240909	5.31	3760	-23.54	20240610	2730	5.31	20240909	3760	-23.54	20240610	2730	5.31	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
81	20240910	090454	57	100.00	KOSPI		화학	N	N	N	N	N	2850	0	3	0.00	25650	9	0.03	2850	2850	2850	3705	1995	2850	2850.00	0.26	-1	2963	2906	2818	2761	2673	2862	2717	79	855	500	1990	5	1	15800000	450	-20.80	1.38	12	0.00	-137.00	2061.00	3760	20240610	-24.20	2730	20240909	4.40	3760	-24.20	20240610	2730	4.40	20240909	3760	-24.20	20240610	2730	4.40	20240909	0.18	N	051630	500	79 억	41776	N	N	0	N	N
82	20240909	160446	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2850	65	2	2.33	75413550	26757	169.64	2875	2875	2730	3620	1950	2785	2818.46	0.26	914	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	450	-20.80	1.38	12	0.17	-137.00	2061.00	3760	20240610	-24.20	2730	20240909	4.40	3760	-24.20	20240610	2730	4.40	20240909	3760	-24.20	20240610	2730	4.40	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
83	20240909	150449	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2845	60	2	2.15	49698550	17703	112.24	2875	2875	2730	3620	1950	2785	2807.35	0.26	-225	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	450	-20.77	1.38	12	0.11	-137.00	2061.00	3760	20240610	-24.34	2730	20240909	4.21	3760	-24.34	20240610	2730	4.21	20240909	3760	-24.34	20240610	2730	4.21	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
84	20240909	140452	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2825	40	2	1.44	43337635	15458	98.00	2875	2875	2730	3620	1950	2785	2803.57	0.26	-300	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	446	-20.62	1.37	12	0.10	-137.00	2061.00	3760	20240610	-24.87	2730	20240909	3.48	3760	-24.87	20240610	2730	3.48	20240909	3760	-24.87	20240610	2730	3.48	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
85	20240909	130450	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2820	35	2	1.26	41390810	14768	93.63	2875	2875	2730	3620	1950	2785	2802.74	0.26	-515	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	446	-20.58	1.37	12	0.09	-137.00	2061.00	3760	20240610	-25.00	2730	20240909	3.30	3760	-25.00	20240610	2730	3.30	20240909	3760	-25.00	20240610	2730	3.30	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
86	20240909	120448	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2825	40	2	1.44	41348510	14753	93.53	2875	2875	2730	3620	1950	2785	2802.72	0.26	-526	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	446	-20.62	1.37	12	0.09	-137.00	2061.00	3760	20240610	-24.87	2730	20240909	3.48	3760	-24.87	20240610	2730	3.48	20240909	3760	-24.87	20240610	2730	3.48	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
87	20240909	110448	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2815	30	2	1.08	38385655	13702	86.87	2875	2875	2730	3620	1950	2785	2801.46	0.26	329	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	445	-20.55	1.37	12	0.09	-137.00	2061.00	3760	20240610	-25.13	2730	20240909	3.11	3760	-25.13	20240610	2730	3.11	20240909	3760	-25.13	20240610	2730	3.11	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
88	20240909	100452	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2830	45	2	1.62	12618275	4535	28.75	2875	2875	2730	3620	1950	2785	2782.42	0.26	-842	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	447	-20.66	1.37	12	0.03	-137.00	2061.00	3760	20240610	-24.73	2730	20240909	3.66	3760	-24.73	20240610	2730	3.66	20240909	3760	-24.73	20240610	2730	3.66	20240909	0.18	N	051630	500	79 억	40893	N	N	0	N	N
89	20240909	090446	57	100.00	KOSPI		화학	N	N	N	N	N	2860	75	2	2.69	668550	234	1.48	2875	2875	2850	3620	1950	2785	2857.05	0.26	-100	2995	2890	2830	2725	2665	2860	2695	79	835	500	1940	5	1	15800000	452	-20.88	1.39	12	0.00	-137.00	2061.00	3760	20240610	-23.94	2750	20240216	4.00	3760	-23.94	20240610	2750	4.00	20240216	3760	-23.94	20240610	2750	4.00	20240216	0.18	N	051630	500	79 억	40893	N	N	0	N	N
90	20240906	160443	57	100.00	KOSPI		화학	N	N	N	N	N	2785	-45	5	-1.59	44281935	15773	125.89	2935	2935	2770	3675	1985	2830	2807.46	0.26	-860	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	440	-20.33	1.35	12	0.10	-137.00	2061.00	3760	20240610	-25.93	2750	20240216	1.27	3760	-25.93	20240610	2750	1.27	20240216	3760	-25.93	20240610	2750	1.27	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
91	20240906	150449	57	100.00	KOSPI		화학	N	N	N	N	N	2825	-5	5	-0.18	38843945	13823	110.33	2935	2935	2770	3675	1985	2830	2810.10	0.26	891	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	446	-20.62	1.37	12	0.09	-137.00	2061.00	3760	20240610	-24.87	2750	20240216	2.73	3760	-24.87	20240610	2750	2.73	20240216	3760	-24.87	20240610	2750	2.73	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
92	20240906	140450	57	100.00	KOSPI		화학	N	N	N	N	N	2825	-5	5	-0.18	38578610	13729	109.58	2935	2935	2770	3675	1985	2830	2810.01	0.26	921	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	446	-20.62	1.37	12	0.09	-137.00	2061.00	3760	20240610	-24.87	2750	20240216	2.73	3760	-24.87	20240610	2750	2.73	20240216	3760	-24.87	20240610	2750	2.73	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
93	20240906	130448	57	100.00	KOSPI		화학	N	N	N	N	N	2830	0	3	0.00	38541890	13716	109.47	2935	2935	2770	3675	1985	2830	2809.99	0.26	922	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	447	-20.66	1.37	12	0.09	-137.00	2061.00	3760	20240610	-24.73	2750	20240216	2.91	3760	-24.73	20240610	2750	2.91	20240216	3760	-24.73	20240610	2750	2.91	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
94	20240906	120449	57	100.00	KOSPI		화학	N	N	N	N	N	2840	10	2	0.35	37315600	13282	106.01	2935	2935	2770	3675	1985	2830	2809.49	0.26	944	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	449	-20.73	1.38	12	0.08	-137.00	2061.00	3760	20240610	-24.47	2750	20240216	3.27	3760	-24.47	20240610	2750	3.27	20240216	3760	-24.47	20240610	2750	3.27	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
95	20240906	110451	57	100.00	KOSPI		화학	N	N	N	N	N	2810	-20	5	-0.71	28656210	10215	81.53	2935	2935	2770	3675	1985	2830	2805.31	0.26	944	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	444	-20.51	1.36	12	0.06	-137.00	2061.00	3760	20240610	-25.27	2750	20240216	2.18	3760	-25.27	20240610	2750	2.18	20240216	3760	-25.27	20240610	2750	2.18	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
96	20240906	100445	57	100.00	KOSPI		화학	N	N	N	N	N	2810	-20	5	-0.71	27610945	9841	78.55	2935	2935	2770	3675	1985	2830	2805.71	0.26	1104	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	444	-20.51	1.36	12	0.06	-137.00	2061.00	3760	20240610	-25.27	2750	20240216	2.18	3760	-25.27	20240610	2750	2.18	20240216	3760	-25.27	20240610	2750	2.18	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
97	20240906	090449	57	100.00	KOSPI		화학	N	N	N	N	N	2795	-35	5	-1.24	9498775	3348	26.72	2935	2935	2790	3675	1985	2830	2837.15	0.26	1376	2940	2885	2855	2800	2770	2870	2785	79	845	500	1980	5	1	15800000	442	-20.40	1.36	12	0.02	-137.00	2061.00	3760	20240610	-25.66	2750	20240216	1.64	3760	-25.66	20240610	2750	1.64	20240216	3760	-25.66	20240610	2750	1.64	20240216	0.29	N	051630	500	79 억	41807	N	N	0	N	N
98	20240905	160441	57	100.00	KOSPI		화학	N	N	N	N	N	2830	-60	5	-2.08	35644000	12529	119.76	2890	2910	2825	3755	2025	2890	2844.92	0.27	-68	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	447	-20.66	1.37	12	0.08	-137.00	2061.00	3760	20240610	-24.73	2750	20240216	2.91	3760	-24.73	20240610	2750	2.91	20240216	3760	-24.73	20240610	2750	2.91	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
99	20240905	150448	57	100.00	KOSPI		화학	N	N	N	N	N	2855	-35	5	-1.21	35062725	12324	117.80	2890	2910	2825	3755	2025	2890	2845.08	0.27	-83	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	451	-20.84	1.39	12	0.08	-137.00	2061.00	3760	20240610	-24.07	2750	20240216	3.82	3760	-24.07	20240610	2750	3.82	20240216	3760	-24.07	20240610	2750	3.82	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
100	20240905	140446	57	100.00	KOSPI		화학	N	N	N	N	N	2845	-45	5	-1.56	34094360	11983	114.54	2890	2910	2825	3755	2025	2890	2845.23	0.27	99	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	450	-20.77	1.38	12	0.08	-137.00	2061.00	3760	20240610	-24.34	2750	20240216	3.45	3760	-24.34	20240610	2750	3.45	20240216	3760	-24.34	20240610	2750	3.45	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
101	20240905	130448	57	100.00	KOSPI		화학	N	N	N	N	N	2840	-50	5	-1.73	27165755	9543	91.22	2890	2910	2825	3755	2025	2890	2846.67	0.27	1911	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	449	-20.73	1.38	12	0.06	-137.00	2061.00	3760	20240610	-24.47	2750	20240216	3.27	3760	-24.47	20240610	2750	3.27	20240216	3760	-24.47	20240610	2750	3.27	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
102	20240905	120444	57	100.00	KOSPI		화학	N	N	N	N	N	2855	-35	5	-1.21	26435785	9286	88.76	2890	2910	2825	3755	2025	2890	2846.84	0.27	1952	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	451	-20.84	1.39	12	0.06	-137.00	2061.00	3760	20240610	-24.07	2750	20240216	3.82	3760	-24.07	20240610	2750	3.82	20240216	3760	-24.07	20240610	2750	3.82	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
103	20240905	110443	57	100.00	KOSPI		화학	N	N	N	N	N	2865	-25	5	-0.87	25885470	9093	86.91	2890	2910	2825	3755	2025	2890	2846.75	0.27	1952	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	453	-20.91	1.39	12	0.06	-137.00	2061.00	3760	20240610	-23.80	2750	20240216	4.18	3760	-23.80	20240610	2750	4.18	20240216	3760	-23.80	20240610	2750	4.18	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
104	20240905	100443	57	100.00	KOSPI		화학	N	N	N	N	N	2885	-5	5	-0.17	4379495	1520	14.53	2890	2910	2870	3755	2025	2890	2881.25	0.27	-49	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	456	-21.06	1.40	12	0.01	-137.00	2061.00	3760	20240610	-23.27	2750	20240216	4.91	3760	-23.27	20240610	2750	4.91	20240216	3760	-23.27	20240610	2750	4.91	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
105	20240905	090448	57	100.00	KOSPI		화학	N	N	N	N	N	2890	0	3	0.00	612670	212	2.03	2890	2890	2880	3755	2025	2890	2889.95	0.27	-1	2990	2940	2905	2855	2820	2922	2837	79	865	500	2020	5	1	15800000	457	-21.09	1.40	12	0.00	-137.00	2061.00	3760	20240610	-23.14	2750	20240216	5.09	3760	-23.14	20240610	2750	5.09	20240216	3760	-23.14	20240610	2750	5.09	20240216	0.29	N	051630	500	79 억	41900	N	N	0	N	N
106	20240904	160437	57	100.00	KOSPI		화학	N	N	N	N	N	2890	-75	5	-2.53	30193035	10462	325.41	2955	2955	2870	3850	2080	2965	2885.97	0.27	-1119	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	457	-21.09	1.40	12	0.07	-137.00	2061.00	3760	20240610	-23.14	2750	20240216	5.09	3760	-23.14	20240610	2750	5.09	20240216	3760	-23.14	20240610	2750	5.09	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
107	20240904	150440	57	100.00	KOSPI		화학	N	N	N	N	N	2895	-70	5	-2.36	26923750	9329	290.17	2955	2955	2870	3850	2080	2965	2886.03	0.27	-478	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	457	-21.13	1.40	12	0.06	-137.00	2061.00	3760	20240610	-23.01	2750	20240216	5.27	3760	-23.01	20240610	2750	5.27	20240216	3760	-23.01	20240610	2750	5.27	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
108	20240904	140443	57	100.00	KOSPI		화학	N	N	N	N	N	2885	-80	5	-2.70	23393765	8102	252.01	2955	2955	2875	3850	2080	2965	2887.41	0.27	-477	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	456	-21.06	1.40	12	0.05	-137.00	2061.00	3760	20240610	-23.27	2750	20240216	4.91	3760	-23.27	20240610	2750	4.91	20240216	3760	-23.27	20240610	2750	4.91	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
109	20240904	130442	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-65	5	-2.19	21923545	7591	236.11	2955	2955	2875	3850	2080	2965	2888.10	0.27	-426	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	458	-21.17	1.41	12	0.05	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
110	20240904	120439	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-65	5	-2.19	6946315	2391	74.37	2955	2955	2890	3850	2080	2965	2905.19	0.27	-353	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	458	-21.17	1.41	12	0.02	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
111	20240904	110439	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-65	5	-2.19	5792115	1993	61.99	2955	2955	2890	3850	2080	2965	2906.23	0.27	-191	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	458	-21.17	1.41	12	0.01	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
112	20240904	100442	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-65	5	-2.19	5615465	1932	60.09	2955	2955	2890	3850	2080	2965	2906.56	0.27	-180	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	458	-21.17	1.41	12	0.01	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
113	20240904	090440	57	100.00	KOSPI		화학	N	N	N	N	N	2905	-60	5	-2.02	2259555	775	24.11	2955	2955	2905	3850	2080	2965	2915.55	0.27	-28	3051	3007	2936	2892	2821	3030	2915	79	885	500	2070	5	1	15800000	459	-21.20	1.41	12	0.00	-137.00	2061.00	3760	20240610	-22.74	2750	20240216	5.64	3760	-22.74	20240610	2750	5.64	20240216	3760	-22.74	20240610	2750	5.64	20240216	0.30	N	051630	500	79 억	43019	N	N	3	N	N
114	20240903	160435	57	100.00	KOSPI		화학	N	N	N	N	N	2965	55	2	1.89	9309160	3215	23.81	2910	2980	2865	3780	2040	2910	2895.54	0.27	-359	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	468	-21.64	1.44	12	0.02	-137.00	2061.00	3760	20240610	-21.14	2750	20240216	7.82	3760	-21.14	20240610	2750	7.82	20240216	3760	-21.14	20240610	2750	7.82	20240216	0.30	N	051630	500	79 억	43378	N	N	3	N	N
115	20240903	150438	57	100.00	KOSPI		화학	N	N	N	N	N	2910	0	3	0.00	9052705	3128	23.16	2910	2980	2865	3780	2040	2910	2894.09	0.27	-285	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	460	-21.24	1.41	12	0.02	-137.00	2061.00	3760	20240610	-22.61	2750	20240216	5.82	3760	-22.61	20240610	2750	5.82	20240216	3760	-22.61	20240610	2750	5.82	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
116	20240903	140437	57	100.00	KOSPI		화학	N	N	N	N	N	2910	0	3	0.00	9035245	3122	23.12	2910	2980	2865	3780	2040	2910	2894.06	0.27	-285	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	460	-21.24	1.41	12	0.02	-137.00	2061.00	3760	20240610	-22.61	2750	20240216	5.82	3760	-22.61	20240610	2750	5.82	20240216	3760	-22.61	20240610	2750	5.82	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
117	20240903	130439	57	100.00	KOSPI		화학	N	N	N	N	N	2905	-5	5	-0.17	6703525	2319	17.17	2910	2980	2865	3780	2040	2910	2890.70	0.27	-283	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	459	-21.20	1.41	12	0.01	-137.00	2061.00	3760	20240610	-22.74	2750	20240216	5.64	3760	-22.74	20240610	2750	5.64	20240216	3760	-22.74	20240610	2750	5.64	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
118	20240903	120433	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-10	5	-0.34	6700620	2318	17.16	2910	2980	2865	3780	2040	2910	2890.69	0.27	-282	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	458	-21.17	1.41	12	0.01	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
119	20240903	110431	57	100.00	KOSPI		화학	N	N	N	N	N	2890	-20	5	-0.69	6092620	2108	15.61	2910	2980	2865	3780	2040	2910	2890.24	0.27	-303	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	457	-21.09	1.40	12	0.01	-137.00	2061.00	3760	20240610	-23.14	2750	20240216	5.09	3760	-23.14	20240610	2750	5.09	20240216	3760	-23.14	20240610	2750	5.09	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
120	20240903	100432	57	100.00	KOSPI		화학	N	N	N	N	N	2885	-25	5	-0.86	4513200	1561	11.56	2910	2980	2865	3780	2040	2910	2891.22	0.27	-52	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	456	-21.06	1.40	12	0.01	-137.00	2061.00	3760	20240610	-23.27	2750	20240216	4.91	3760	-23.27	20240610	2750	4.91	20240216	3760	-23.27	20240610	2750	4.91	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
121	20240903	090433	57	100.00	KOSPI		화학	N	N	N	N	N	2935	25	2	0.86	478460	162	1.20	2910	2980	2900	3780	2040	2910	2953.46	0.27	-39	2970	2940	2910	2880	2850	2925	2865	79	870	500	2030	5	1	15800000	464	-21.42	1.42	12	0.00	-137.00	2061.00	3760	20240610	-21.94	2750	20240216	6.73	3760	-21.94	20240610	2750	6.73	20240216	3760	-21.94	20240610	2750	6.73	20240216	0.30	N	051630	500	79 억	43378	N	N	1	N	N
122	20240902	160429	57	100.00	KOSPI		화학	N	N	N	N	N	2910	-5	5	-0.17	39052165	13505	86.34	2915	2940	2880	3785	2045	2915	2891.59	0.28	-337	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	460	-21.24	1.41	12	0.09	-137.00	2061.00	3760	20240610	-22.61	2750	20240216	5.82	3760	-22.61	20240610	2750	5.82	20240216	3760	-22.61	20240610	2750	5.82	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
123	20240902	150436	57	100.00	KOSPI		화학	N	N	N	N	N	2890	-25	5	-0.86	17087880	5893	37.68	2915	2940	2890	3785	2045	2915	2899.69	0.28	-326	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	457	-21.09	1.40	12	0.04	-137.00	2061.00	3760	20240610	-23.14	2750	20240216	5.09	3760	-23.14	20240610	2750	5.09	20240216	3760	-23.14	20240610	2750	5.09	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
124	20240902	140436	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-15	5	-0.51	14492820	4997	31.95	2915	2940	2890	3785	2045	2915	2900.30	0.28	-326	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	458	-21.17	1.41	12	0.03	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
125	20240902	130432	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-15	5	-0.51	14484120	4994	31.93	2915	2940	2890	3785	2045	2915	2900.30	0.28	-326	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	458	-21.17	1.41	12	0.03	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
126	20240902	120436	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-15	5	-0.51	14478320	4992	31.92	2915	2940	2890	3785	2045	2915	2900.30	0.28	-326	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	458	-21.17	1.41	12	0.03	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
127	20240902	110431	57	100.00	KOSPI		화학	N	N	N	N	N	2900	-15	5	-0.51	8276755	2850	18.22	2915	2940	2900	3785	2045	2915	2904.12	0.28	-303	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	458	-21.17	1.41	12	0.02	-137.00	2061.00	3760	20240610	-22.87	2750	20240216	5.45	3760	-22.87	20240610	2750	5.45	20240216	3760	-22.87	20240610	2750	5.45	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
128	20240902	100430	57	100.00	KOSPI		화학	N	N	N	N	N	2910	-5	5	-0.17	2050240	703	4.49	2915	2940	2910	3785	2045	2915	2916.42	0.28	-269	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	460	-21.24	1.41	12	0.00	-137.00	2061.00	3760	20240610	-22.61	2750	20240216	5.82	3760	-22.61	20240610	2750	5.82	20240216	3760	-22.61	20240610	2750	5.82	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N
129	20240902	090427	57	100.00	KOSPI		화학	N	N	N	N	N	2940	25	2	0.86	925655	317	2.03	2915	2940	2915	3785	2045	2915	2920.05	0.28	-32	2961	2937	2916	2892	2871	2927	2882	79	870	500	2040	5	1	15800000	465	-21.46	1.43	12	0.00	-137.00	2061.00	3760	20240610	-21.81	2750	20240216	6.91	3760	-21.81	20240610	2750	6.91	20240216	3760	-21.81	20240610	2750	6.91	20240216	0.30	N	051630	500	79 억	43715	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History