KissMeData/081000/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	160701	57	100.00	KOSPI	화학	N	N	N	N	N	13210	-100	5	-0.75	138563150	10405	161.07	13310	13440	13140	17300	9320	13310	13316.98	1.86	-3165	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1876	18.76	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.10	11910	20231027	10.92	21000	-37.10	20240604	12000	10.08	20240805	21000	-37.10	20240604	11910	10.92	20231027	1.20	N	081000	1000	142 억	264359	N	N	6	N	N
3	20240930	150710	57	100.00	KOSPI	화학	N	N	N	N	N	13260	-50	5	-0.38	133415340	10015	155.03	13310	13440	13140	17300	9320	13310	13321.55	1.86	-2942	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1883	18.84	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
4	20240930	140709	57	100.00	KOSPI	화학	N	N	N	N	N	13330	20	2	0.15	110807100	8312	128.67	13310	13440	13140	17300	9320	13310	13330.98	1.86	-1671	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1893	18.93	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.52	11910	20231027	11.92	21000	-36.52	20240604	12000	11.08	20240805	21000	-36.52	20240604	11910	11.92	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
5	20240930	130707	57	100.00	KOSPI	화학	N	N	N	N	N	13350	40	2	0.30	97337040	7304	113.07	13310	13440	13140	17300	9320	13310	13326.54	1.86	-1040	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1896	18.96	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.43	11910	20231027	12.09	21000	-36.43	20240604	12000	11.25	20240805	21000	-36.43	20240604	11910	12.09	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
6	20240930	120703	57	100.00	KOSPI	화학	N	N	N	N	N	13290	-20	5	-0.15	58789380	4420	68.42	13310	13400	13140	17300	9320	13310	13300.76	1.86	-591	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1888	18.88	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
7	20240930	110702	57	100.00	KOSPI	화학	N	N	N	N	N	13300	-10	5	-0.08	48476720	3643	56.39	13310	13400	13140	17300	9320	13310	13306.81	1.86	-700	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1889	18.89	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
8	20240930	100700	57	100.00	KOSPI	화학	N	N	N	N	N	13270	-40	5	-0.30	27899240	2099	32.49	13310	13400	13140	17300	9320	13310	13291.68	1.86	-33	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1885	18.85	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.81	11910	20231027	11.42	21000	-36.81	20240604	12000	10.58	20240805	21000	-36.81	20240604	11910	11.42	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
9	20240930	090635	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-170	5	-1.28	4328800	326	5.05	13310	13310	13140	17300	9320	13310	13278.53	1.86	-8	13516	13412	13326	13222	13136	13405	13215	142	3990	1000	9840	10	1	14202975	1866	18.66	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.43	11910	20231027	10.33	21000	-37.43	20240604	12000	9.50	20240805	21000	-37.43	20240604	11910	10.33	20231027	1.20	N	081000	1000	142 억	264359	N	N	19	N	N
10	20240927	160703	57	100.00	KOSPI	화학	N	N	N	N	N	13310	0	3	0.00	84549470	6349	65.22	13310	13430	13240	17300	9320	13310	13316.98	1.86	769	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1890	18.91	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.21	N	081000	1000	142 억	263704	N	N	19	N	N
11	20240927	150708	57	100.00	KOSPI	화학	N	N	N	N	N	13310	0	3	0.00	81714370	6136	63.03	13310	13430	13240	17300	9320	13310	13317.21	1.86	902	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1890	18.91	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
12	20240927	140715	57	100.00	KOSPI	화학	N	N	N	N	N	13330	20	2	0.15	70993780	5331	54.76	13310	13430	13240	17300	9320	13310	13317.16	1.86	982	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1893	18.93	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.52	11910	20231027	11.92	21000	-36.52	20240604	12000	11.08	20240805	21000	-36.52	20240604	11910	11.92	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
13	20240927	130707	57	100.00	KOSPI	화학	N	N	N	N	N	13290	-20	5	-0.15	61611770	4626	47.52	13310	13430	13240	17300	9320	13310	13318.58	1.86	905	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1888	18.88	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
14	20240927	120703	57	100.00	KOSPI	화학	N	N	N	N	N	13300	-10	5	-0.08	43293250	3249	33.37	13310	13430	13240	17300	9320	13310	13325.10	1.86	435	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1889	18.89	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
15	20240927	110706	57	100.00	KOSPI	화학	N	N	N	N	N	13340	30	2	0.23	34418890	2582	26.52	13310	13430	13240	17300	9320	13310	13330.32	1.86	388	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1895	18.95	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
16	20240927	100706	57	100.00	KOSPI	화학	N	N	N	N	N	13360	50	2	0.38	24984280	1877	19.28	13310	13430	13240	17300	9320	13310	13310.75	1.86	542	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1898	18.98	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
17	20240927	090706	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-60	5	-0.45	808680	61	0.63	13310	13310	13240	17300	9320	13310	13257.05	1.86	11	13570	13440	13220	13090	12870	13505	13155	142	3990	1000	9840	10	1	14202975	1882	18.82	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.21	N	081000	1000	142 억	263704	N	N	9	N	N
18	20240926	160654	57	100.00	KOSPI	화학	N	N	N	N	N	13310	230	2	1.76	128647880	9730	64.44	13000	13350	13000	17000	9160	13080	13221.74	1.85	1160	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1890	18.91	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.21	N	081000	1000	142 억	262372	N	N	9	N	N
19	20240926	150654	57	100.00	KOSPI	화학	N	N	N	N	N	13320	240	2	1.83	124126140	9390	62.19	13000	13350	13000	17000	9160	13080	13218.97	1.85	1144	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1892	18.92	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
20	20240926	140703	57	100.00	KOSPI	화학	N	N	N	N	N	13260	180	2	1.38	99142050	7506	49.71	13000	13350	13000	17000	9160	13080	13208.37	1.85	881	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1883	18.84	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
21	20240926	130702	57	100.00	KOSPI	화학	N	N	N	N	N	13280	200	2	1.53	81066380	6144	40.69	13000	13350	13000	17000	9160	13080	13194.40	1.85	919	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1886	18.86	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.76	11910	20231027	11.50	21000	-36.76	20240604	12000	10.67	20240805	21000	-36.76	20240604	11910	11.50	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
22	20240926	120704	57	100.00	KOSPI	화학	N	N	N	N	N	13240	160	2	1.22	64258290	4880	32.32	13000	13300	13000	17000	9160	13080	13167.68	1.85	50	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1880	18.81	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
23	20240926	110701	57	100.00	KOSPI	화학	N	N	N	N	N	13250	170	2	1.30	55628390	4228	28.00	13000	13300	13000	17000	9160	13080	13157.14	1.85	-31	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1882	18.82	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
24	20240926	100703	57	100.00	KOSPI	화학	N	N	N	N	N	13170	90	2	0.69	37436800	2850	18.88	13000	13240	13000	17000	9160	13080	13135.72	1.85	55	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1871	18.71	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.29	11910	20231027	10.58	21000	-37.29	20240604	12000	9.75	20240805	21000	-37.29	20240604	11910	10.58	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
25	20240926	090700	57	100.00	KOSPI	화학	N	N	N	N	N	13240	160	2	1.22	4063740	312	2.07	13000	13240	13000	17000	9160	13080	13024.81	1.85	130	13733	13406	13113	12786	12493	13260	12640	142	3920	1000	9670	10	1	14202975	1880	18.81	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.21	N	081000	1000	142 억	262372	N	N	8	N	N
26	20240925	160654	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-150	5	-1.13	198049080	15069	197.52	13250	13440	12820	17190	9270	13230	13142.83	1.85	-3817	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1858	18.58	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.21	N	081000	1000	142 억	263207	N	N	8	N	N
27	20240925	150659	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-380	5	-2.87	164374860	12467	163.42	13250	13440	12820	17190	9270	13230	13184.80	1.85	-3248	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1825	18.25	0.45	12	0.09	704.00	28448.00	21000	20240604	-38.81	11910	20231027	7.89	21000	-38.81	20240604	12000	7.08	20240805	21000	-38.81	20240604	11910	7.89	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
28	20240925	140701	57	100.00	KOSPI	화학	N	N	N	N	N	13300	70	2	0.53	86360590	6481	84.95	13250	13440	13200	17190	9270	13230	13325.20	1.85	44	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1889	18.89	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
29	20240925	130659	57	100.00	KOSPI	화학	N	N	N	N	N	13320	90	2	0.68	75842200	5690	74.58	13250	13440	13200	17190	9270	13230	13329.03	1.85	1	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
30	20240925	120658	57	100.00	KOSPI	화학	N	N	N	N	N	13300	70	2	0.53	73937440	5547	72.71	13250	13440	13200	17190	9270	13230	13329.27	1.85	94	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1889	18.89	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
31	20240925	110656	57	100.00	KOSPI	화학	N	N	N	N	N	13360	130	2	0.98	51372130	3854	50.52	13250	13440	13200	17190	9270	13230	13329.56	1.85	408	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1898	18.98	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
32	20240925	100659	57	100.00	KOSPI	화학	N	N	N	N	N	13360	130	2	0.98	39805680	2987	39.15	13250	13440	13200	17190	9270	13230	13326.31	1.85	310	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1898	18.98	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
33	20240925	090700	57	100.00	KOSPI	화학	N	N	N	N	N	13330	100	2	0.76	839130	63	0.83	13250	13330	13250	17190	9270	13230	13319.52	1.85	41	13456	13342	13196	13082	12936	13400	13140	142	3960	1000	9790	10	1	14202975	1893	18.93	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.52	11910	20231027	11.92	21000	-36.52	20240604	12000	11.08	20240805	21000	-36.52	20240604	11910	11.92	20231027	1.21	N	081000	1000	142 억	263207	N	N	3	N	N
34	20240924	160654	57	100.00	KOSPI	화학	N	N	N	N	N	13230	50	2	0.38	100719140	7629	83.28	13050	13310	13050	17130	9230	13180	13202.13	1.84	2056	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1879	18.79	0.47	12	0.05	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.22	N	081000	1000	142 억	261184	N	N	3	N	N
35	20240924	150655	57	100.00	KOSPI	화학	N	N	N	N	N	13270	90	2	0.68	95869840	7263	79.28	13050	13310	13050	17130	9230	13180	13199.76	1.84	1974	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1885	18.85	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.81	11910	20231027	11.42	21000	-36.81	20240604	12000	10.58	20240805	21000	-36.81	20240604	11910	11.42	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
36	20240924	140654	57	100.00	KOSPI	화학	N	N	N	N	N	13180	0	3	0.00	52816780	4006	43.73	13050	13310	13050	17130	9230	13180	13184.42	1.84	44	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1872	18.72	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
37	20240924	130653	57	100.00	KOSPI	화학	N	N	N	N	N	13210	30	2	0.23	42308590	3210	35.04	13050	13310	13050	17130	9230	13180	13180.25	1.84	46	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1876	18.76	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.10	11910	20231027	10.92	21000	-37.10	20240604	12000	10.08	20240805	21000	-37.10	20240604	11910	10.92	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
38	20240924	120651	57	100.00	KOSPI	화학	N	N	N	N	N	13180	0	3	0.00	37400240	2838	30.98	13050	13310	13050	17130	9230	13180	13178.38	1.84	161	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1872	18.72	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
39	20240924	110654	57	100.00	KOSPI	화학	N	N	N	N	N	13220	40	2	0.30	32127120	2438	26.61	13050	13310	13050	17130	9230	13180	13177.65	1.84	353	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1878	18.78	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
40	20240924	100653	57	100.00	KOSPI	화학	N	N	N	N	N	13240	60	2	0.46	19245570	1462	15.96	13050	13310	13050	17130	9230	13180	13163.86	1.84	489	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1880	18.81	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
41	20240924	090654	57	100.00	KOSPI	화학	N	N	N	N	N	13160	-20	5	-0.15	10333320	789	8.61	13050	13210	13050	17130	9230	13180	13096.73	1.84	302	13513	13346	13223	13056	12933	13285	12995	142	3950	1000	9750	10	1	14202975	1869	18.69	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.22	N	081000	1000	142 억	261184	N	N	0	N	N
42	20240923	160651	57	100.00	KOSPI	화학	N	N	N	N	N	13180	30	2	0.23	121361130	9158	66.13	13390	13390	13100	17090	9210	13150	13251.93	1.83	1415	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1872	18.72	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
43	20240923	150653	57	100.00	KOSPI	화학	N	N	N	N	N	13200	50	2	0.38	114503310	8638	62.38	13390	13390	13100	17090	9210	13150	13255.77	1.83	1536	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1875	18.75	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
44	20240923	140659	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-50	5	-0.38	112448780	8482	61.25	13390	13390	13100	17090	9210	13150	13257.34	1.83	1475	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1861	18.61	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
45	20240923	130654	57	100.00	KOSPI	화학	N	N	N	N	N	13190	40	2	0.30	88644530	6672	48.18	13390	13390	13180	17090	9210	13150	13286.05	1.83	1410	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1873	18.74	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
46	20240923	120652	57	100.00	KOSPI	화학	N	N	N	N	N	13240	90	2	0.68	77377220	5818	42.01	13390	13390	13180	17090	9210	13150	13299.63	1.83	904	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1880	18.81	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
47	20240923	110654	57	100.00	KOSPI	화학	N	N	N	N	N	13360	210	2	1.60	65272410	4907	35.43	13390	13390	13180	17090	9210	13150	13301.90	1.83	719	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1898	18.98	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
48	20240923	100652	57	100.00	KOSPI	화학	N	N	N	N	N	13310	160	2	1.22	41094480	3093	22.34	13390	13390	13180	17090	9210	13150	13286.29	1.83	925	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1890	18.91	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
49	20240923	090652	57	100.00	KOSPI	화학	N	N	N	N	N	13230	80	2	0.61	7575770	569	4.11	13390	13390	13230	17090	9210	13150	13314.18	1.83	8	13490	13320	13230	13060	12970	13275	13015	142	3940	1000	9730	10	1	14202975	1879	18.79	0.47	12	0.00	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.22	N	081000	1000	142 억	259767	N	N	4	N	N
50	20240913	160619	57	100.00	KOSPI	화학	N	N	N	N	N	13200	180	2	1.38	227183680	17175	146.72	13020	13830	12890	16920	9120	13020	13227.70	1.87	-3869	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1875	18.75	0.46	12	0.12	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.23	N	081000	1000	142 억	265538	N	N	11	N	N
51	20240913	150624	57	100.00	KOSPI	화학	N	N	N	N	N	13100	80	2	0.61	205473940	15526	132.63	13020	13830	12890	16920	9120	13020	13234.18	1.87	-4205	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1861	18.61	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
52	20240913	140627	57	100.00	KOSPI	화학	N	N	N	N	N	13160	140	2	1.08	201045370	15188	129.75	13020	13830	12890	16920	9120	13020	13237.12	1.87	-4215	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1869	18.69	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
53	20240913	130624	57	100.00	KOSPI	화학	N	N	N	N	N	13070	50	2	0.38	191916190	14492	123.80	13020	13830	12890	16920	9120	13020	13242.91	1.87	-4051	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1856	18.57	0.46	12	0.10	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
54	20240913	120624	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-90	5	-0.69	181101620	13661	116.70	13020	13830	12890	16920	9120	13020	13256.83	1.87	-4071	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1836	18.37	0.45	12	0.10	704.00	28448.00	21000	20240604	-38.43	11910	20231027	8.56	21000	-38.43	20240604	12000	7.75	20240805	21000	-38.43	20240604	11910	8.56	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
55	20240913	110625	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-60	5	-0.46	174041300	13114	112.03	13020	13830	12890	16920	9120	13020	13271.41	1.87	-4065	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1841	18.41	0.46	12	0.09	704.00	28448.00	21000	20240604	-38.29	11910	20231027	8.82	21000	-38.29	20240604	12000	8.00	20240805	21000	-38.29	20240604	11910	8.82	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
56	20240913	100627	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-10	5	-0.08	159688810	12005	102.55	13020	13830	13010	16920	9120	13020	13301.86	1.87	-4057	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1848	18.48	0.46	12	0.08	704.00	28448.00	21000	20240604	-38.05	11910	20231027	9.24	21000	-38.05	20240604	12000	8.42	20240805	21000	-38.05	20240604	11910	9.24	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
57	20240913	090629	57	100.00	KOSPI	화학	N	N	N	N	N	13260	240	2	1.84	17294910	1295	11.06	13020	13830	13020	16920	9120	13020	13355.14	1.87	-37	13373	13196	12843	12666	12313	13285	12755	142	3900	1000	9630	10	1	14202975	1883	18.84	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.23	N	081000	1000	142 억	265538	N	N	2	N	N
58	20240912	160617	57	100.00	KOSPI	화학	N	N	N	N	N	13020	590	2	4.75	150515980	11695	57.04	12500	13020	12490	16150	8710	12430	12869.79	1.83	5672	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1849	18.49	0.46	12	0.08	704.00	28448.00	21000	20240604	-38.00	11910	20231027	9.32	21000	-38.00	20240604	12000	8.50	20240805	21000	-38.00	20240604	11910	9.32	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
59	20240912	150623	57	100.00	KOSPI	화학	N	N	N	N	N	12930	500	2	4.02	105783140	8252	40.25	12500	13020	12490	16150	8710	12430	12819.09	1.83	4197	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1836	18.37	0.45	12	0.06	704.00	28448.00	21000	20240604	-38.43	11910	20231027	8.56	21000	-38.43	20240604	12000	7.75	20240805	21000	-38.43	20240604	11910	8.56	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
60	20240912	140625	57	100.00	KOSPI	화학	N	N	N	N	N	12830	400	2	3.22	67018180	5256	25.63	12500	12940	12490	16150	8710	12430	12750.80	1.83	2233	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1822	18.22	0.45	12	0.04	704.00	28448.00	21000	20240604	-38.90	11910	20231027	7.72	21000	-38.90	20240604	12000	6.92	20240805	21000	-38.90	20240604	11910	7.72	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
61	20240912	130622	57	100.00	KOSPI	화학	N	N	N	N	N	12870	440	2	3.54	46567090	3669	17.89	12500	12880	12490	16150	8710	12430	12692.04	1.83	1240	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1828	18.28	0.45	12	0.03	704.00	28448.00	21000	20240604	-38.71	11910	20231027	8.06	21000	-38.71	20240604	12000	7.25	20240805	21000	-38.71	20240604	11910	8.06	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
62	20240912	120621	57	100.00	KOSPI	화학	N	N	N	N	N	12770	340	2	2.74	37054140	2926	14.27	12500	12790	12490	16150	8710	12430	12663.75	1.83	984	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1814	18.14	0.45	12	0.02	704.00	28448.00	21000	20240604	-39.19	11910	20231027	7.22	21000	-39.19	20240604	12000	6.42	20240805	21000	-39.19	20240604	11910	7.22	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
63	20240912	110619	57	100.00	KOSPI	화학	N	N	N	N	N	12670	240	2	1.93	27286580	2159	10.53	12500	12750	12490	16150	8710	12430	12638.53	1.83	923	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1800	18.00	0.45	12	0.02	704.00	28448.00	21000	20240604	-39.67	11910	20231027	6.38	21000	-39.67	20240604	12000	5.58	20240805	21000	-39.67	20240604	11910	6.38	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
64	20240912	100621	57	100.00	KOSPI	화학	N	N	N	N	N	12680	250	2	2.01	22709010	1797	8.76	12500	12750	12490	16150	8710	12430	12637.18	1.83	869	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1801	18.01	0.45	12	0.01	704.00	28448.00	21000	20240604	-39.62	11910	20231027	6.47	21000	-39.62	20240604	12000	5.67	20240805	21000	-39.62	20240604	11910	6.47	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
65	20240912	090621	57	100.00	KOSPI	화학	N	N	N	N	N	12580	150	2	1.21	2481320	198	0.97	12500	12580	12500	16150	8710	12430	12531.92	1.83	150	13710	13070	12710	12070	11710	13390	12390	142	3720	1000	9190	10	1	14202975	1787	17.87	0.44	12	0.00	704.00	28448.00	21000	20240604	-40.10	11910	20231027	5.63	21000	-40.10	20240604	12000	4.83	20240805	21000	-40.10	20240604	11910	5.63	20231027	1.23	N	081000	1000	142 억	259544	N	N	2	N	N
66	20240911	160608	57	100.00	KOSPI	화학	N	N	N	N	N	12430	-40	5	-0.32	256714390	20400	248.69	12350	13350	12350	16210	8730	12470	12584.06	1.82	1458	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1765	17.66	0.44	12	0.14	704.00	28448.00	21000	20240604	-40.81	11910	20231027	4.37	21000	-40.81	20240604	12000	3.58	20240805	21000	-40.81	20240604	11910	4.37	20231027	1.24	N	081000	1000	142 억	258597	N	N	2	N	N
67	20240911	150612	57	100.00	KOSPI	화학	N	N	N	N	N	12490	20	2	0.16	251125760	19950	243.20	12350	13350	12350	16210	8730	12470	12587.76	1.82	1574	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1774	17.74	0.44	12	0.14	704.00	28448.00	21000	20240604	-40.52	11910	20231027	4.87	21000	-40.52	20240604	12000	4.08	20240805	21000	-40.52	20240604	11910	4.87	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
68	20240911	140612	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-20	5	-0.16	217713980	17261	210.42	12350	13350	12350	16210	8730	12470	12613.06	1.82	2006	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1768	17.68	0.44	12	0.12	704.00	28448.00	21000	20240604	-40.71	11910	20231027	4.53	21000	-40.71	20240604	12000	3.75	20240805	21000	-40.71	20240604	11910	4.53	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
69	20240911	130611	57	100.00	KOSPI	화학	N	N	N	N	N	12430	-40	5	-0.32	207176730	16416	200.12	12350	13350	12350	16210	8730	12470	12620.41	1.82	1720	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1765	17.66	0.44	12	0.12	704.00	28448.00	21000	20240604	-40.81	11910	20231027	4.37	21000	-40.81	20240604	12000	3.58	20240805	21000	-40.81	20240604	11910	4.37	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
70	20240911	120615	57	100.00	KOSPI	화학	N	N	N	N	N	12480	10	2	0.08	201448130	15956	194.51	12350	13350	12350	16210	8730	12470	12625.23	1.82	1819	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1773	17.73	0.44	12	0.11	704.00	28448.00	21000	20240604	-40.57	11910	20231027	4.79	21000	-40.57	20240604	12000	4.00	20240805	21000	-40.57	20240604	11910	4.79	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
71	20240911	110606	57	100.00	KOSPI	화학	N	N	N	N	N	12410	-60	5	-0.48	26071480	2097	25.56	12350	12550	12350	16210	8730	12470	12432.75	1.82	346	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1763	17.63	0.44	12	0.01	704.00	28448.00	21000	20240604	-40.90	11910	20231027	4.20	21000	-40.90	20240604	12000	3.42	20240805	21000	-40.90	20240604	11910	4.20	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
72	20240911	100606	57	100.00	KOSPI	화학	N	N	N	N	N	12500	30	2	0.24	14659480	1179	14.37	12350	12550	12350	16210	8730	12470	12433.83	1.82	842	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1775	17.76	0.44	12	0.01	704.00	28448.00	21000	20240604	-40.48	11910	20231027	4.95	21000	-40.48	20240604	12000	4.17	20240805	21000	-40.48	20240604	11910	4.95	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
73	20240911	090616	57	100.00	KOSPI	화학	N	N	N	N	N	12400	-70	5	-0.56	8976400	724	8.83	12350	12400	12350	16210	8730	12470	12398.34	1.82	694	12816	12642	12556	12382	12296	12600	12340	142	3740	1000	9220	10	1	14202975	1761	17.61	0.44	12	0.01	704.00	28448.00	21000	20240604	-40.95	11910	20231027	4.11	21000	-40.95	20240604	12000	3.33	20240805	21000	-40.95	20240604	11910	4.11	20231027	1.24	N	081000	1000	142 억	258597	N	N	1	N	N
74	20240910	160609	57	100.00	KOSPI	화학	N	N	N	N	N	12470	-130	5	-1.03	99943290	7938	81.75	12480	12730	12470	16380	8820	12600	12590.49	1.82	-384	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1771	17.71	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.62	11910	20231027	4.70	21000	-40.62	20240604	12000	3.92	20240805	21000	-40.62	20240604	11910	4.70	20231027	1.24	N	081000	1000	142 억	259010	N	N	1	N	N
75	20240910	150613	57	100.00	KOSPI	화학	N	N	N	N	N	12520	-80	5	-0.63	92474760	7340	75.59	12480	12730	12480	16380	8820	12600	12598.74	1.82	-413	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1778	17.78	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.38	11910	20231027	5.12	21000	-40.38	20240604	12000	4.33	20240805	21000	-40.38	20240604	11910	5.12	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
76	20240910	140610	57	100.00	KOSPI	화학	N	N	N	N	N	12610	10	2	0.08	83054030	6591	67.88	12480	12730	12480	16380	8820	12600	12601.13	1.82	-231	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1791	17.91	0.44	12	0.05	704.00	28448.00	21000	20240604	-39.95	11910	20231027	5.88	21000	-39.95	20240604	12000	5.08	20240805	21000	-39.95	20240604	11910	5.88	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
77	20240910	130609	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-30	5	-0.24	78593600	6237	64.23	12480	12730	12480	16380	8820	12600	12601.19	1.82	-171	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1785	17.86	0.44	12	0.04	704.00	28448.00	21000	20240604	-40.14	11910	20231027	5.54	21000	-40.14	20240604	12000	4.75	20240805	21000	-40.14	20240604	11910	5.54	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
78	20240910	120609	57	100.00	KOSPI	화학	N	N	N	N	N	12610	10	2	0.08	57823190	4584	47.21	12480	12730	12480	16380	8820	12600	12614.13	1.82	-156	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1791	17.91	0.44	12	0.03	704.00	28448.00	21000	20240604	-39.95	11910	20231027	5.88	21000	-39.95	20240604	12000	5.08	20240805	21000	-39.95	20240604	11910	5.88	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
79	20240910	110608	57	100.00	KOSPI	화학	N	N	N	N	N	12650	50	2	0.40	42803940	3396	34.97	12480	12730	12480	16380	8820	12600	12604.22	1.82	458	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1797	17.97	0.44	12	0.02	704.00	28448.00	21000	20240604	-39.76	11910	20231027	6.21	21000	-39.76	20240604	12000	5.42	20240805	21000	-39.76	20240604	11910	6.21	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
80	20240910	100611	57	100.00	KOSPI	화학	N	N	N	N	N	12650	50	2	0.40	27681100	2202	22.68	12480	12730	12480	16380	8820	12600	12570.89	1.82	592	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1797	17.97	0.44	12	0.02	704.00	28448.00	21000	20240604	-39.76	11910	20231027	6.21	21000	-39.76	20240604	12000	5.42	20240805	21000	-39.76	20240604	11910	6.21	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
81	20240910	090609	57	100.00	KOSPI	화학	N	N	N	N	N	12720	120	2	0.95	17076560	1362	14.03	12480	12730	12480	16380	8820	12600	12537.86	1.82	576	12926	12762	12506	12342	12086	12845	12425	142	3780	1000	9320	10	1	14202975	1807	18.07	0.45	12	0.01	704.00	28448.00	21000	20240604	-39.43	11910	20231027	6.80	21000	-39.43	20240604	12000	6.00	20240805	21000	-39.43	20240604	11910	6.80	20231027	1.24	N	081000	1000	142 억	259010	N	N	0	N	N
82	20240909	160557	57	100.00	KOSPI	화학	N	N	N	N	N	12600	100	2	0.80	119546440	9617	63.91	12400	12670	12250	16250	8750	12500	12429.03	1.80	2830	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1790	17.90	0.44	12	0.07	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
83	20240909	150601	57	100.00	KOSPI	화학	N	N	N	N	N	12560	60	2	0.48	110122700	8869	58.94	12400	12670	12250	16250	8750	12500	12416.59	1.80	2759	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1784	17.84	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.19	11910	20231027	5.46	21000	-40.19	20240604	12000	4.67	20240805	21000	-40.19	20240604	11910	5.46	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
84	20240909	140605	57	100.00	KOSPI	화학	N	N	N	N	N	12570	70	2	0.56	98994500	7987	53.08	12400	12630	12250	16250	8750	12500	12394.45	1.80	2133	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1785	17.86	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.14	11910	20231027	5.54	21000	-40.14	20240604	12000	4.75	20240805	21000	-40.14	20240604	11910	5.54	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
85	20240909	130602	57	100.00	KOSPI	화학	N	N	N	N	N	12540	40	2	0.32	94893610	7661	50.91	12400	12600	12250	16250	8750	12500	12386.58	1.80	1948	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1781	17.81	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.29	11910	20231027	5.29	21000	-40.29	20240604	12000	4.50	20240805	21000	-40.29	20240604	11910	5.29	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
86	20240909	120559	57	100.00	KOSPI	화학	N	N	N	N	N	12540	40	2	0.32	90021430	7273	48.34	12400	12550	12250	16250	8750	12500	12377.48	1.80	1863	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1781	17.81	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.29	11910	20231027	5.29	21000	-40.29	20240604	12000	4.50	20240805	21000	-40.29	20240604	11910	5.29	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
87	20240909	110600	57	100.00	KOSPI	화학	N	N	N	N	N	12360	-140	5	-1.12	75041370	6073	40.36	12400	12470	12250	16250	8750	12500	12356.56	1.80	1271	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1755	17.56	0.43	12	0.04	704.00	28448.00	21000	20240604	-41.14	11910	20231027	3.78	21000	-41.14	20240604	12000	3.00	20240805	21000	-41.14	20240604	11910	3.78	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
88	20240909	100605	57	100.00	KOSPI	화학	N	N	N	N	N	12360	-140	5	-1.12	35804570	2895	19.24	12400	12470	12250	16250	8750	12500	12367.73	1.80	602	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1755	17.56	0.43	12	0.02	704.00	28448.00	21000	20240604	-41.14	11910	20231027	3.78	21000	-41.14	20240604	12000	3.00	20240805	21000	-41.14	20240604	11910	3.78	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
89	20240909	090558	57	100.00	KOSPI	화학	N	N	N	N	N	12260	-240	5	-1.92	4268870	347	2.31	12400	12470	12250	16250	8750	12500	12302.22	1.80	-332	13360	12930	12690	12260	12020	12810	12140	142	3750	1000	9250	10	1	14202975	1741	17.41	0.43	12	0.00	704.00	28448.00	21000	20240604	-41.62	11910	20231027	2.94	21000	-41.62	20240604	12000	2.17	20240805	21000	-41.62	20240604	11910	2.94	20231027	1.24	N	081000	1000	142 억	255533	N	N	0	N	N
90	20240906	160552	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-350	5	-2.72	183461820	14597	119.97	12740	13120	12450	16700	9000	12850	12568.46	1.83	-4231	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1775	17.76	0.44	12	0.10	704.00	28448.00	21000	20240604	-40.48	11910	20231027	4.95	21000	-40.48	20240604	12000	4.17	20240805	21000	-40.48	20240604	11910	4.95	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
91	20240906	150601	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-360	5	-2.80	176452960	14036	115.36	12740	13120	12450	16700	9000	12850	12571.46	1.83	-4213	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1774	17.74	0.44	12	0.10	704.00	28448.00	21000	20240604	-40.52	11910	20231027	4.87	21000	-40.52	20240604	12000	4.08	20240805	21000	-40.52	20240604	11910	4.87	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
92	20240906	140604	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-250	5	-1.95	127922170	10154	83.46	12740	13120	12490	16700	9000	12850	12598.20	1.83	-3575	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1790	17.90	0.44	12	0.07	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
93	20240906	130600	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-280	5	-2.18	113042430	8969	73.72	12740	13120	12490	16700	9000	12850	12603.68	1.83	-3164	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1785	17.86	0.44	12	0.06	704.00	28448.00	21000	20240604	-40.14	11910	20231027	5.54	21000	-40.14	20240604	12000	4.75	20240805	21000	-40.14	20240604	11910	5.54	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
94	20240906	120601	57	100.00	KOSPI	화학	N	N	N	N	N	12630	-220	5	-1.71	109527740	8690	71.42	12740	13120	12490	16700	9000	12850	12603.88	1.83	-3092	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1794	17.94	0.44	12	0.06	704.00	28448.00	21000	20240604	-39.86	11910	20231027	6.05	21000	-39.86	20240604	12000	5.25	20240805	21000	-39.86	20240604	11910	6.05	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
95	20240906	110604	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-250	5	-1.95	95408750	7567	62.19	12740	13120	12490	16700	9000	12850	12608.53	1.83	-2790	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1790	17.90	0.44	12	0.05	704.00	28448.00	21000	20240604	-40.00	11910	20231027	5.79	21000	-40.00	20240604	12000	5.00	20240805	21000	-40.00	20240604	11910	5.79	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
96	20240906	100558	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-290	5	-2.26	67800890	5364	44.09	12740	13120	12530	16700	9000	12850	12639.99	1.83	-1565	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1784	17.84	0.44	12	0.04	704.00	28448.00	21000	20240604	-40.19	11910	20231027	5.46	21000	-40.19	20240604	12000	4.67	20240805	21000	-40.19	20240604	11910	5.46	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
97	20240906	090602	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-110	5	-0.86	5478210	430	3.53	12740	12750	12740	16700	9000	12850	12740.02	1.83	101	13336	13092	12946	12702	12556	13020	12630	142	3850	1000	9500	10	1	14202975	1809	18.10	0.45	12	0.00	704.00	28448.00	21000	20240604	-39.33	11910	20231027	6.97	21000	-39.33	20240604	12000	6.17	20240805	21000	-39.33	20240604	11910	6.97	20231027	1.26	N	081000	1000	142 억	259623	N	N	0	N	N
98	20240905	160552	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-100	5	-0.77	156510310	12136	73.20	12950	13190	12800	16830	9070	12950	12896.58	1.86	-4723	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1825	18.25	0.45	12	0.09	704.00	28448.00	21000	20240604	-38.81	11910	20231027	7.89	21000	-38.81	20240604	12000	7.08	20240805	21000	-38.81	20240604	11910	7.89	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
99	20240905	150600	57	100.00	KOSPI	화학	N	N	N	N	N	12900	-50	5	-0.39	149172700	11565	69.76	12950	13190	12800	16830	9070	12950	12898.63	1.86	-4698	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1832	18.32	0.45	12	0.08	704.00	28448.00	21000	20240604	-38.57	11910	20231027	8.31	21000	-38.57	20240604	12000	7.50	20240805	21000	-38.57	20240604	11910	8.31	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
100	20240905	140557	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-120	5	-0.93	126870450	9825	59.26	12950	13190	12810	16830	9070	12950	12913.02	1.86	-4603	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1822	18.22	0.45	12	0.07	704.00	28448.00	21000	20240604	-38.90	11910	20231027	7.72	21000	-38.90	20240604	12000	6.92	20240805	21000	-38.90	20240604	11910	7.72	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
101	20240905	130600	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-120	5	-0.93	95072670	7347	44.32	12950	13190	12830	16830	9070	12950	12940.34	1.86	-3960	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1822	18.22	0.45	12	0.05	704.00	28448.00	21000	20240604	-38.90	11910	20231027	7.72	21000	-38.90	20240604	12000	6.92	20240805	21000	-38.90	20240604	11910	7.72	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
102	20240905	120557	57	100.00	KOSPI	화학	N	N	N	N	N	12980	30	2	0.23	51562420	3972	23.96	12950	13190	12880	16830	9070	12950	12981.48	1.86	-1302	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1844	18.44	0.46	12	0.03	704.00	28448.00	21000	20240604	-38.19	11910	20231027	8.98	21000	-38.19	20240604	12000	8.17	20240805	21000	-38.19	20240604	11910	8.98	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
103	20240905	110554	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-40	5	-0.31	39233730	3019	18.21	12950	13190	12910	16830	9070	12950	12995.60	1.86	-577	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1834	18.34	0.45	12	0.02	704.00	28448.00	21000	20240604	-38.52	11910	20231027	8.40	21000	-38.52	20240604	12000	7.58	20240805	21000	-38.52	20240604	11910	8.40	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
104	20240905	100554	57	100.00	KOSPI	화학	N	N	N	N	N	13090	140	2	1.08	21219880	1632	9.84	12950	13190	12950	16830	9070	12950	13002.38	1.86	380	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1859	18.59	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.67	11910	20231027	9.91	21000	-37.67	20240604	12000	9.08	20240805	21000	-37.67	20240604	11910	9.91	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
105	20240905	090559	57	100.00	KOSPI	화학	N	N	N	N	N	13190	240	2	1.85	10182300	786	4.74	12950	13190	12950	16830	9070	12950	12954.58	1.86	129	13623	13286	13033	12696	12443	13455	12865	142	3880	1000	9580	10	1	14202975	1873	18.74	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.26	N	081000	1000	142 억	264380	N	N	0	N	N
106	20240904	160546	57	100.00	KOSPI	화학	N	N	N	N	N	12950	-460	5	-3.43	214636790	16489	112.12	12780	13370	12780	17430	9390	13410	13016.97	1.90	-4105	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1839	18.39	0.46	12	0.12	704.00	28448.00	21000	20240604	-38.33	11910	20231027	8.73	21000	-38.33	20240604	12000	7.92	20240805	21000	-38.33	20240604	11910	8.73	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
107	20240904	150551	57	100.00	KOSPI	화학	N	N	N	N	N	13110	-300	5	-2.24	197403650	15165	103.12	12780	13370	12780	17430	9390	13410	13017.06	1.90	-3670	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1862	18.62	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.57	11910	20231027	10.08	21000	-37.57	20240604	12000	9.25	20240805	21000	-37.57	20240604	11910	10.08	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
108	20240904	140552	57	100.00	KOSPI	화학	N	N	N	N	N	13110	-300	5	-2.24	160555430	12335	83.88	12780	13370	12780	17430	9390	13410	13016.25	1.90	-3083	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1862	18.62	0.46	12	0.09	704.00	28448.00	21000	20240604	-37.57	11910	20231027	10.08	21000	-37.57	20240604	12000	9.25	20240805	21000	-37.57	20240604	11910	10.08	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
109	20240904	130552	57	100.00	KOSPI	화학	N	N	N	N	N	12950	-460	5	-3.43	142819070	10970	74.60	12780	13370	12780	17430	9390	13410	13019.06	1.90	-3003	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1839	18.39	0.46	12	0.08	704.00	28448.00	21000	20240604	-38.33	11910	20231027	8.73	21000	-38.33	20240604	12000	7.92	20240805	21000	-38.33	20240604	11910	8.73	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
110	20240904	120549	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-370	5	-2.76	95509720	7328	49.83	12780	13370	12780	17430	9390	13410	13033.53	1.90	-2088	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1852	18.52	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.90	11910	20231027	9.49	21000	-37.90	20240604	12000	8.67	20240805	21000	-37.90	20240604	11910	9.49	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
111	20240904	110547	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-260	5	-1.94	79480040	6101	41.49	12780	13370	12780	17430	9390	13410	13027.38	1.90	-967	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1868	18.68	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
112	20240904	100551	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-270	5	-2.01	59915290	4603	31.30	12780	13370	12780	17430	9390	13410	13016.57	1.90	-746	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1866	18.66	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.43	11910	20231027	10.33	21000	-37.43	20240604	12000	9.50	20240805	21000	-37.43	20240604	11910	10.33	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
113	20240904	090550	57	100.00	KOSPI	화학	N	N	N	N	N	13170	-240	5	-1.79	9639970	752	5.11	12780	13190	12780	17430	9390	13410	12819.11	1.90	1	13790	13600	13480	13290	13170	13695	13385	142	4020	1000	9920	10	1	14202975	1871	18.71	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.29	11910	20231027	10.58	21000	-37.29	20240604	12000	9.75	20240805	21000	-37.29	20240604	11910	10.58	20231027	1.27	N	081000	1000	142 억	269153	N	N	24	N	N
114	20240903	160542	57	100.00	KOSPI	화학	N	N	N	N	N	13410	50	2	0.37	198786280	14699	141.91	13360	13670	13360	17360	9360	13360	13523.84	1.88	1024	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1905	19.05	0.47	12	0.10	704.00	28448.00	21000	20240604	-36.14	11910	20231027	12.59	21000	-36.14	20240604	12000	11.75	20240805	21000	-36.14	20240604	11910	12.59	20231027	1.27	N	081000	1000	142 억	267513	N	N	24	N	N
115	20240903	150547	57	100.00	KOSPI	화학	N	N	N	N	N	13440	80	2	0.60	191742650	14174	136.84	13360	13670	13360	17360	9360	13360	13527.77	1.88	1394	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1909	19.09	0.47	12	0.10	704.00	28448.00	21000	20240604	-36.00	11910	20231027	12.85	21000	-36.00	20240604	12000	12.00	20240805	21000	-36.00	20240604	11910	12.85	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
116	20240903	140549	57	100.00	KOSPI	화학	N	N	N	N	N	13490	130	2	0.97	166426550	12292	118.67	13360	13670	13360	17360	9360	13360	13539.42	1.88	2195	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1916	19.16	0.47	12	0.09	704.00	28448.00	21000	20240604	-35.76	11910	20231027	13.27	21000	-35.76	20240604	12000	12.42	20240805	21000	-35.76	20240604	11910	13.27	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
117	20240903	130548	57	100.00	KOSPI	화학	N	N	N	N	N	13540	180	2	1.35	154994350	11444	110.48	13360	13670	13360	17360	9360	13360	13543.72	1.88	2335	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1923	19.23	0.48	12	0.08	704.00	28448.00	21000	20240604	-35.52	11910	20231027	13.69	21000	-35.52	20240604	12000	12.83	20240805	21000	-35.52	20240604	11910	13.69	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
118	20240903	120540	57	100.00	KOSPI	화학	N	N	N	N	N	13520	160	2	1.20	122434690	9030	87.18	13360	13670	13360	17360	9360	13360	13558.66	1.88	2805	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1920	19.20	0.48	12	0.06	704.00	28448.00	21000	20240604	-35.62	11910	20231027	13.52	21000	-35.62	20240604	12000	12.67	20240805	21000	-35.62	20240604	11910	13.52	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
119	20240903	110539	57	100.00	KOSPI	화학	N	N	N	N	N	13500	140	2	1.05	115295730	8502	82.08	13360	13670	13360	17360	9360	13360	13561.01	1.88	2756	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1917	19.18	0.47	12	0.06	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12000	12.50	20240805	21000	-35.71	20240604	11910	13.35	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
120	20240903	100539	57	100.00	KOSPI	화학	N	N	N	N	N	13530	170	2	1.27	82165370	6059	58.50	13360	13670	13360	17360	9360	13360	13560.88	1.88	2945	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1922	19.22	0.48	12	0.04	704.00	28448.00	21000	20240604	-35.57	11910	20231027	13.60	21000	-35.57	20240604	12000	12.75	20240805	21000	-35.57	20240604	11910	13.60	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
121	20240903	090540	57	100.00	KOSPI	화학	N	N	N	N	N	13490	130	2	0.97	1429590	106	1.02	13360	13500	13360	17360	9360	13360	13486.70	1.88	-88	13553	13456	13323	13226	13093	13390	13160	142	4000	1000	9880	10	1	14202975	1916	19.16	0.47	12	0.00	704.00	28448.00	21000	20240604	-35.76	11910	20231027	13.27	21000	-35.76	20240604	12000	12.42	20240805	21000	-35.76	20240604	11910	13.27	20231027	1.27	N	081000	1000	142 억	267513	N	N	12	N	N
122	20240902	160536	57	100.00	KOSPI	화학	N	N	N	N	N	13360	50	2	0.38	137827000	10358	95.02	13420	13420	13190	17300	9320	13310	13306.32	1.88	621	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1898	18.98	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.28	N	081000	1000	142 억	266365	N	N	12	N	N
123	20240902	150545	57	100.00	KOSPI	화학	N	N	N	N	N	13360	50	2	0.38	128606710	9668	88.69	13420	13420	13190	17300	9320	13310	13302.31	1.88	573	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1898	18.98	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
124	20240902	140543	57	100.00	KOSPI	화학	N	N	N	N	N	13370	60	2	0.45	119909170	9017	82.72	13420	13420	13190	17300	9320	13310	13298.12	1.88	400	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1899	18.99	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.33	11910	20231027	12.26	21000	-36.33	20240604	12000	11.42	20240805	21000	-36.33	20240604	11910	12.26	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
125	20240902	130539	57	100.00	KOSPI	화학	N	N	N	N	N	13320	10	2	0.08	102552440	7717	70.79	13420	13420	13190	17300	9320	13310	13289.16	1.88	-400	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1892	18.92	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
126	20240902	120543	57	100.00	KOSPI	화학	N	N	N	N	N	13260	-50	5	-0.38	73260780	5513	50.57	13420	13420	13190	17300	9320	13310	13288.73	1.88	-1055	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1883	18.84	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
127	20240902	110538	57	100.00	KOSPI	화학	N	N	N	N	N	13270	-40	5	-0.30	48082920	3616	33.17	13420	13420	13190	17300	9320	13310	13297.27	1.88	-1169	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1885	18.85	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.81	11910	20231027	11.42	21000	-36.81	20240604	12000	10.58	20240805	21000	-36.81	20240604	11910	11.42	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
128	20240902	100537	57	100.00	KOSPI	화학	N	N	N	N	N	13340	30	2	0.23	30875910	2323	21.31	13420	13420	13190	17300	9320	13310	13291.39	1.88	-442	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1895	18.95	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N
129	20240902	090533	57	100.00	KOSPI	화학	N	N	N	N	N	13320	10	2	0.08	574220	43	0.39	13420	13420	13320	17300	9320	13310	13353.95	1.88	17	13476	13392	13266	13182	13056	13435	13225	142	3990	1000	9840	10	1	14202975	1892	18.92	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.28	N	081000	1000	142 억	266365	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History