KissMeData/014680/price/prices-20240901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134400	-1400	5	-1.03	8272868200	61388	95.28	137300	137900	133000	176500	95100	135800	134763.74	41.75	-1075	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15235	14.46	1.68	12	0.54	9294.00	79865.00	238000	20240102	-43.53	116200	20240920	15.66	238000	-43.53	20240102	116200	15.66	20240920	238000	-43.53	20240102	116200	15.66	20240920	0.88	N	014680	5000	566 억	4732728	N	N	72	N	N
3	20240930	150320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134700	-1100	5	-0.81	7149565000	53042	82.33	137300	137900	133000	176500	95100	135800	134790.64	41.75	-293	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15269	14.49	1.69	12	0.47	9294.00	79865.00	238000	20240102	-43.40	116200	20240920	15.92	238000	-43.40	20240102	116200	15.92	20240920	238000	-43.40	20240102	116200	15.92	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
4	20240930	140319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134600	-1200	5	-0.88	5501778900	40797	63.32	137300	137900	133000	176500	95100	135800	134857.44	41.75	698	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15257	14.48	1.69	12	0.36	9294.00	79865.00	238000	20240102	-43.45	116200	20240920	15.83	238000	-43.45	20240102	116200	15.83	20240920	238000	-43.45	20240102	116200	15.83	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
5	20240930	130318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134900	-900	5	-0.66	4402673800	32652	50.68	137300	137900	133000	176500	95100	135800	134836.27	41.75	1637	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15291	14.51	1.69	12	0.29	9294.00	79865.00	238000	20240102	-43.32	116200	20240920	16.09	238000	-43.32	20240102	116200	16.09	20240920	238000	-43.32	20240102	116200	16.09	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
6	20240930	120318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134600	-1200	5	-0.88	3627863400	26904	41.76	137300	137900	133000	176500	95100	135800	134844.76	41.75	1165	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15257	14.48	1.69	12	0.24	9294.00	79865.00	238000	20240102	-43.45	116200	20240920	15.83	238000	-43.45	20240102	116200	15.83	20240920	238000	-43.45	20240102	116200	15.83	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
7	20240930	110317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133800	-2000	5	-1.47	2781141800	20598	31.97	137300	137900	133400	176500	95100	135800	135019.99	41.75	232	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15166	14.40	1.68	12	0.18	9294.00	79865.00	238000	20240102	-43.78	116200	20240920	15.15	238000	-43.78	20240102	116200	15.15	20240920	238000	-43.78	20240102	116200	15.15	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
8	20240930	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134500	-1300	5	-0.96	1703033800	12582	19.53	137300	137900	133900	176500	95100	135800	135354.78	41.75	-204	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15246	14.47	1.68	12	0.11	9294.00	79865.00	238000	20240102	-43.49	116200	20240920	15.75	238000	-43.49	20240102	116200	15.75	20240920	238000	-43.49	20240102	116200	15.75	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
9	20240930	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135900	100	2	0.07	195993700	1430	2.22	137300	137900	135000	176500	95100	135800	137058.53	41.75	242	139933	137866	135933	133866	131933	138900	134900	567	40700	5000	100490	100	1	11335195	15405	14.62	1.70	12	0.01	9294.00	79865.00	238000	20240102	-42.90	116200	20240920	16.95	238000	-42.90	20240102	116200	16.95	20240920	238000	-42.90	20240102	116200	16.95	20240920	0.88	N	014680	5000	566 억	4732728	N	N	689	N	N
10	20240927	160316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135800	300	2	0.22	8746549600	64334	54.83	135500	138000	134000	176100	94900	135500	135955.37	41.74	-1546	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15393	14.61	1.70	12	0.57	9294.00	79865.00	238000	20240102	-42.94	116200	20240920	16.87	238000	-42.94	20240102	116200	16.87	20240920	238000	-42.94	20240102	116200	16.87	20240920	0.91	N	014680	5000	566 억	4731436	N	N	689	N	N
11	20240927	150318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136500	1000	2	0.74	7666607400	56414	48.08	135500	138000	134000	176100	94900	135500	135899.02	41.74	1117	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15473	14.69	1.71	12	0.50	9294.00	79865.00	238000	20240102	-42.65	116200	20240920	17.47	238000	-42.65	20240102	116200	17.47	20240920	238000	-42.65	20240102	116200	17.47	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
12	20240927	140320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136200	700	2	0.52	5900839200	43445	37.03	135500	138000	134000	176100	94900	135500	135823.21	41.74	1729	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15439	14.65	1.71	12	0.38	9294.00	79865.00	238000	20240102	-42.77	116200	20240920	17.21	238000	-42.77	20240102	116200	17.21	20240920	238000	-42.77	20240102	116200	17.21	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
13	20240927	130319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135600	100	2	0.07	5151758500	37936	32.33	135500	138000	134000	176100	94900	135500	135801.31	41.74	818	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15371	14.59	1.70	12	0.33	9294.00	79865.00	238000	20240102	-43.03	116200	20240920	16.70	238000	-43.03	20240102	116200	16.70	20240920	238000	-43.03	20240102	116200	16.70	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
14	20240927	120315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135200	-300	5	-0.22	4298989500	31645	26.97	135500	138000	134000	176100	94900	135500	135850.51	41.74	-330	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15325	14.55	1.69	12	0.28	9294.00	79865.00	238000	20240102	-43.19	116200	20240920	16.35	238000	-43.19	20240102	116200	16.35	20240920	238000	-43.19	20240102	116200	16.35	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
15	20240927	110318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135400	-100	5	-0.07	3567294600	26234	22.36	135500	138000	134000	176100	94900	135500	135979.82	41.74	209	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15348	14.57	1.70	12	0.23	9294.00	79865.00	238000	20240102	-43.11	116200	20240920	16.52	238000	-43.11	20240102	116200	16.52	20240920	238000	-43.11	20240102	116200	16.52	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
16	20240927	100317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135400	-100	5	-0.07	2448088200	17972	15.32	135500	138000	134000	176100	94900	135500	136216.79	41.74	-231	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15348	14.57	1.70	12	0.16	9294.00	79865.00	238000	20240102	-43.11	116200	20240920	16.52	238000	-43.11	20240102	116200	16.52	20240920	238000	-43.11	20240102	116200	16.52	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
17	20240927	090317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135200	-300	5	-0.22	173939500	1286	1.10	135500	135500	134000	176100	94900	135500	135256.22	41.74	140	139700	137600	133400	131300	127100	138650	132350	567	40600	5000	100270	100	1	11335195	15325	14.55	1.69	12	0.01	9294.00	79865.00	238000	20240102	-43.19	116200	20240920	16.35	238000	-43.19	20240102	116200	16.35	20240920	238000	-43.19	20240102	116200	16.35	20240920	0.91	N	014680	5000	566 억	4731436	N	N	148	N	N
18	20240926	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135500	8800	2	6.95	15636992600	117240	106.69	129400	135500	129200	164700	88700	126700	133374.27	41.64	16005	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15359	14.58	1.70	12	1.03	9294.00	79865.00	238000	20240102	-43.07	116200	20240920	16.61	238000	-43.07	20240102	116200	16.61	20240920	238000	-43.07	20240102	116200	16.61	20240920	0.90	N	014680	5000	566 억	4719777	N	N	148	N	N
19	20240926	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135100	8400	2	6.63	14235228200	106885	97.26	129400	135400	129200	164700	88700	126700	133182.66	41.64	16039	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15314	14.54	1.69	12	0.94	9294.00	79865.00	238000	20240102	-43.24	116200	20240920	16.27	238000	-43.24	20240102	116200	16.27	20240920	238000	-43.24	20240102	116200	16.27	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
20	20240926	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134100	7400	2	5.84	11627985400	87539	79.66	129400	134900	129200	164700	88700	126700	132832.06	41.64	17060	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15200	14.43	1.68	12	0.77	9294.00	79865.00	238000	20240102	-43.66	116200	20240920	15.40	238000	-43.66	20240102	116200	15.40	20240920	238000	-43.66	20240102	116200	15.40	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
21	20240926	130317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133500	6800	2	5.37	8994429600	67879	61.77	129400	134500	129200	164700	88700	126700	132506.81	41.64	13844	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15132	14.36	1.67	12	0.60	9294.00	79865.00	238000	20240102	-43.91	116200	20240920	14.89	238000	-43.91	20240102	116200	14.89	20240920	238000	-43.91	20240102	116200	14.89	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
22	20240926	120317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133500	6800	2	5.37	7830286300	59160	53.83	129400	134500	129200	164700	88700	126700	132357.78	41.64	12516	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15132	14.36	1.67	12	0.52	9294.00	79865.00	238000	20240102	-43.91	116200	20240920	14.89	238000	-43.91	20240102	116200	14.89	20240920	238000	-43.91	20240102	116200	14.89	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
23	20240926	110317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132600	5900	2	4.66	6413843800	48502	44.14	129400	134500	129200	164700	88700	126700	132238.75	41.64	11624	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	15030	14.27	1.66	12	0.43	9294.00	79865.00	238000	20240102	-44.29	116200	20240920	14.11	238000	-44.29	20240102	116200	14.11	20240920	238000	-44.29	20240102	116200	14.11	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
24	20240926	100317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131700	5000	2	3.95	4998396800	37779	34.38	129400	134500	129200	164700	88700	126700	132306.22	41.64	11008	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	14928	14.17	1.65	12	0.33	9294.00	79865.00	238000	20240102	-44.66	116200	20240920	13.34	238000	-44.66	20240102	116200	13.34	20240920	238000	-44.66	20240102	116200	13.34	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
25	20240926	090314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131000	4300	2	3.39	491913000	3764	3.43	129400	131300	129200	164700	88700	126700	130688.89	41.64	2493	133500	130100	127400	124000	121300	131800	125700	567	38000	5000	93750	100	1	11335195	14849	14.10	1.64	12	0.03	9294.00	79865.00	238000	20240102	-44.96	116200	20240920	12.74	238000	-44.96	20240102	116200	12.74	20240920	238000	-44.96	20240102	116200	12.74	20240920	0.90	N	014680	5000	566 억	4719777	N	N	710	N	N
26	20240925	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126700	2400	2	1.93	14041334100	109775	153.03	126100	130800	124700	161500	87100	124300	127910.32	41.78	2422	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14362	13.63	1.59	12	0.97	9294.00	79865.00	238000	20240102	-46.76	116200	20240920	9.04	238000	-46.76	20240102	116200	9.04	20240920	238000	-46.76	20240102	116200	9.04	20240920	0.95	N	014680	5000	566 억	4735709	N	N	710	N	N
27	20240925	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127100	2800	2	2.25	12886685700	100691	140.37	126100	130800	124700	161500	87100	124300	127982.50	41.78	3163	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14407	13.68	1.59	12	0.89	9294.00	79865.00	238000	20240102	-46.60	116200	20240920	9.38	238000	-46.60	20240102	116200	9.38	20240920	238000	-46.60	20240102	116200	9.38	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
28	20240925	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127700	3400	2	2.74	10989143400	85795	119.60	126100	130800	124700	161500	87100	124300	128086.06	41.78	5945	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14475	13.74	1.60	12	0.76	9294.00	79865.00	238000	20240102	-46.34	116200	20240920	9.90	238000	-46.34	20240102	116200	9.90	20240920	238000	-46.34	20240102	116200	9.90	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
29	20240925	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128000	3700	2	2.98	9999648600	78053	108.81	126100	130800	124700	161500	87100	124300	128113.57	41.78	6219	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14509	13.77	1.60	12	0.69	9294.00	79865.00	238000	20240102	-46.22	116200	20240920	10.15	238000	-46.22	20240102	116200	10.15	20240920	238000	-46.22	20240102	116200	10.15	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
30	20240925	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128000	3700	2	2.98	8996559000	70222	97.89	126100	130800	124700	161500	87100	124300	128115.96	41.78	6457	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14509	13.77	1.60	12	0.62	9294.00	79865.00	238000	20240102	-46.22	116200	20240920	10.15	238000	-46.22	20240102	116200	10.15	20240920	238000	-46.22	20240102	116200	10.15	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
31	20240925	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128200	3900	2	3.14	7864805800	61410	85.61	126100	130800	124700	161500	87100	124300	128070.44	41.78	6779	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14532	13.79	1.61	12	0.54	9294.00	79865.00	238000	20240102	-46.13	116200	20240920	10.33	238000	-46.13	20240102	116200	10.33	20240920	238000	-46.13	20240102	116200	10.33	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
32	20240925	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129400	5100	2	4.10	4692988200	36932	51.48	126100	129700	124700	161500	87100	124300	127071.05	41.78	7911	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14668	13.92	1.62	12	0.33	9294.00	79865.00	238000	20240102	-45.63	116200	20240920	11.36	238000	-45.63	20240102	116200	11.36	20240920	238000	-45.63	20240102	116200	11.36	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
33	20240925	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125500	1200	2	0.97	530262500	4203	5.86	126100	126800	125300	161500	87100	124300	126162.86	41.78	167	126966	125632	122966	121632	118966	126300	122300	567	37200	5000	91980	100	1	11335195	14226	13.50	1.57	12	0.04	9294.00	79865.00	238000	20240102	-47.27	116200	20240920	8.00	238000	-47.27	20240102	116200	8.00	20240920	238000	-47.27	20240102	116200	8.00	20240920	0.95	N	014680	5000	566 억	4735709	N	N	2	N	N
34	20240924	160314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124300	2600	2	2.14	8218569900	67318	79.92	121700	124300	120300	158200	85200	121700	122078.48	41.87	-1434	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	14090	13.37	1.56	12	0.59	9294.00	79865.00	238000	20240102	-47.77	116200	20240920	6.97	238000	-47.77	20240102	116200	6.97	20240920	238000	-47.77	20240102	116200	6.97	20240920	0.91	N	014680	5000	566 억	4746422	N	N	2	N	N
35	20240924	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123300	1600	2	1.31	7023702000	57675	68.47	121700	123400	120300	158200	85200	121700	121780.70	41.87	-307	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13976	13.27	1.54	12	0.51	9294.00	79865.00	238000	20240102	-48.19	116200	20240920	6.11	238000	-48.19	20240102	116200	6.11	20240920	238000	-48.19	20240102	116200	6.11	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
36	20240924	140313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	700	2	0.58	5156660100	42461	50.41	121700	122900	120300	158200	85200	121700	121444.62	41.87	-1159	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13874	13.17	1.53	12	0.37	9294.00	79865.00	238000	20240102	-48.57	116200	20240920	5.34	238000	-48.57	20240102	116200	5.34	20240920	238000	-48.57	20240102	116200	5.34	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
37	20240924	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121200	-500	5	-0.41	3736074600	30788	36.55	121700	122900	120300	158200	85200	121700	121348.40	41.87	-3673	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13738	13.04	1.52	12	0.27	9294.00	79865.00	238000	20240102	-49.08	116200	20240920	4.30	238000	-49.08	20240102	116200	4.30	20240920	238000	-49.08	20240102	116200	4.30	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
38	20240924	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121400	-300	5	-0.25	2613781600	21515	25.54	121700	122900	120700	158200	85200	121700	121486.48	41.87	-1804	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13761	13.06	1.52	12	0.19	9294.00	79865.00	238000	20240102	-48.99	116200	20240920	4.48	238000	-48.99	20240102	116200	4.48	20240920	238000	-48.99	20240102	116200	4.48	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
39	20240924	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120700	-1000	5	-0.82	1998972700	16446	19.53	121700	122900	120700	158200	85200	121700	121547.65	41.87	-1948	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13682	12.99	1.51	12	0.15	9294.00	79865.00	238000	20240102	-49.29	116200	20240920	3.87	238000	-49.29	20240102	116200	3.87	20240920	238000	-49.29	20240102	116200	3.87	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
40	20240924	100313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	-100	5	-0.08	1127197600	9266	11.00	121700	122900	121000	158200	85200	121700	121648.78	41.87	-1046	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13784	13.08	1.52	12	0.08	9294.00	79865.00	238000	20240102	-48.91	116200	20240920	4.65	238000	-48.91	20240102	116200	4.65	20240920	238000	-48.91	20240102	116200	4.65	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
41	20240924	090312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121700	0	3	0.00	61499200	505	0.60	121700	122900	121100	158200	85200	121700	121780.59	41.87	-28	128233	124966	120633	117366	113033	126600	119000	567	36500	5000	90050	100	1	11335195	13795	13.09	1.52	12	0.00	9294.00	79865.00	238000	20240102	-48.87	116200	20240920	4.73	238000	-48.87	20240102	116200	4.73	20240920	238000	-48.87	20240102	116200	4.73	20240920	0.91	N	014680	5000	566 억	4746422	N	N	24	N	N
42	20240923	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121700	5400	2	4.64	10207689600	83971	66.96	116400	123900	116300	151100	81500	116300	121563.01	41.66	29069	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13795	13.09	1.52	12	0.74	9294.00	79865.00	238000	20240102	-48.87	116200	20240920	4.73	238000	-48.87	20240102	116200	4.73	20240920	238000	-48.87	20240102	116200	4.73	20240920	0.90	N	014680	5000	566 억	4722554	N	N	24	N	N
43	20240923	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121600	5300	2	4.56	9451143000	77758	62.01	116400	123900	116300	151100	81500	116300	121546.62	41.66	27416	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13784	13.08	1.52	12	0.69	9294.00	79865.00	238000	20240102	-48.91	116200	20240920	4.65	238000	-48.91	20240102	116200	4.65	20240920	238000	-48.91	20240102	116200	4.65	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
44	20240923	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	5700	2	4.90	7929243900	65262	52.04	116400	123900	116300	151100	81500	116300	121499.83	41.66	24095	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13829	13.13	1.53	12	0.58	9294.00	79865.00	238000	20240102	-48.74	116200	20240920	4.99	238000	-48.74	20240102	116200	4.99	20240920	238000	-48.74	20240102	116200	4.99	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
45	20240923	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	6000	2	5.16	7132547800	58741	46.84	116400	123900	116300	151100	81500	116300	121424.98	41.66	23374	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13863	13.16	1.53	12	0.52	9294.00	79865.00	238000	20240102	-48.61	116200	20240920	5.25	238000	-48.61	20240102	116200	5.25	20240920	238000	-48.61	20240102	116200	5.25	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
46	20240923	120313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122600	6300	2	5.42	6455241600	53206	42.43	116400	123900	116300	151100	81500	116300	121326.86	41.66	22820	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13897	13.19	1.54	12	0.47	9294.00	79865.00	238000	20240102	-48.49	116200	20240920	5.51	238000	-48.49	20240102	116200	5.51	20240920	238000	-48.49	20240102	116200	5.51	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
47	20240923	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123200	6900	2	5.93	5181077800	42860	34.18	116400	123900	116300	151100	81500	116300	120885.36	41.66	21251	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13965	13.26	1.54	12	0.38	9294.00	79865.00	238000	20240102	-48.24	116200	20240920	6.02	238000	-48.24	20240102	116200	6.02	20240920	238000	-48.24	20240102	116200	6.02	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
48	20240923	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122200	5900	2	5.07	3390069100	28285	22.55	116400	122300	116300	151100	81500	116300	119855.84	41.66	13138	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13852	13.15	1.53	12	0.25	9294.00	79865.00	238000	20240102	-48.66	116200	20240920	5.16	238000	-48.66	20240102	116200	5.16	20240920	238000	-48.66	20240102	116200	5.16	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
49	20240923	090312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116800	500	2	0.43	128283200	1101	0.88	116400	117000	116300	151100	81500	116300	116518.14	41.66	398	124633	120466	118333	114166	112033	119400	113100	567	34800	5000	86060	100	1	11335195	13240	12.57	1.46	12	0.01	9294.00	79865.00	238000	20240102	-50.92	116200	20240920	0.52	238000	-50.92	20240102	116200	0.52	20240920	238000	-50.92	20240102	116200	0.52	20240920	0.90	N	014680	5000	566 억	4722554	N	N	1374	N	N
50	20240913	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122500	-2300	5	-1.84	5176884100	42044	35.88	124000	125500	122100	162200	87400	124800	123131.43	41.87	11178	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13886	13.18	1.53	12	0.37	9294.00	79865.00	238000	20240102	-48.53	120900	20240911	1.32	238000	-48.53	20240102	120900	1.32	20240911	238000	-48.53	20240102	120900	1.32	20240911	0.88	N	014680	5000	566 억	4746185	N	N	232	N	N
51	20240913	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	-2400	5	-1.92	4368941100	35447	30.25	124000	125500	122100	162200	87400	124800	123252.77	41.87	9042	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13874	13.17	1.53	12	0.31	9294.00	79865.00	238000	20240102	-48.57	120900	20240911	1.24	238000	-48.57	20240102	120900	1.24	20240911	238000	-48.57	20240102	120900	1.24	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
52	20240913	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	-2500	5	-2.00	3442431300	27894	23.80	124000	125500	122200	162200	87400	124800	123411.17	41.87	5602	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13863	13.16	1.53	12	0.25	9294.00	79865.00	238000	20240102	-48.61	120900	20240911	1.16	238000	-48.61	20240102	120900	1.16	20240911	238000	-48.61	20240102	120900	1.16	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
53	20240913	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122800	-2000	5	-1.60	2851407700	23065	19.68	124000	125500	122600	162200	87400	124800	123624.87	41.87	5903	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13920	13.21	1.54	12	0.20	9294.00	79865.00	238000	20240102	-48.40	120900	20240911	1.57	238000	-48.40	20240102	120900	1.57	20240911	238000	-48.40	20240102	120900	1.57	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
54	20240913	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122600	-2200	5	-1.76	2513804400	20319	17.34	124000	125500	122600	162200	87400	124800	123716.93	41.87	5121	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13897	13.19	1.54	12	0.18	9294.00	79865.00	238000	20240102	-48.49	120900	20240911	1.41	238000	-48.49	20240102	120900	1.41	20240911	238000	-48.49	20240102	120900	1.41	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
55	20240913	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123400	-1400	5	-1.12	1779575200	14352	12.25	124000	125500	122700	162200	87400	124800	123994.93	41.87	5494	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13988	13.28	1.55	12	0.13	9294.00	79865.00	238000	20240102	-48.15	120900	20240911	2.07	238000	-48.15	20240102	120900	2.07	20240911	238000	-48.15	20240102	120900	2.07	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
56	20240913	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123500	-1300	5	-1.04	1306102600	10524	8.98	124000	125500	122700	162200	87400	124800	124107.05	41.87	3581	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	13999	13.29	1.55	12	0.09	9294.00	79865.00	238000	20240102	-48.11	120900	20240911	2.15	238000	-48.11	20240102	120900	2.15	20240911	238000	-48.11	20240102	120900	2.15	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
57	20240913	090304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123800	-1000	5	-0.80	161312500	1304	1.11	124000	124000	122700	162200	87400	124800	123705.90	41.87	-92	127733	126266	124433	122966	121133	127000	123700	567	37400	5000	92350	100	1	11335195	14033	13.32	1.55	12	0.01	9294.00	79865.00	238000	20240102	-47.98	120900	20240911	2.40	238000	-47.98	20240102	120900	2.40	20240911	238000	-47.98	20240102	120900	2.40	20240911	0.88	N	014680	5000	566 억	4746185	N	N	531	N	N
58	20240912	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	2900	2	2.38	13808622600	111141	139.56	124100	125900	122600	158400	85400	121900	124243.94	41.90	30718	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14146	13.43	1.56	12	0.98	9294.00	79865.00	238000	20240102	-47.56	120900	20240911	3.23	238000	-47.56	20240102	120900	3.23	20240911	238000	-47.56	20240102	120900	3.23	20240911	0.88	N	014680	5000	566 억	4748952	N	N	531	N	N
59	20240912	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124700	2800	2	2.30	11190393900	90157	113.21	124100	125900	122600	158400	85400	121900	124121.19	41.90	20134	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14135	13.42	1.56	12	0.80	9294.00	79865.00	238000	20240102	-47.61	120900	20240911	3.14	238000	-47.61	20240102	120900	3.14	20240911	238000	-47.61	20240102	120900	3.14	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
60	20240912	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124900	3000	2	2.46	9454477700	76205	95.69	124100	125900	122600	158400	85400	121900	124066.37	41.90	18480	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14158	13.44	1.56	12	0.67	9294.00	79865.00	238000	20240102	-47.52	120900	20240911	3.31	238000	-47.52	20240102	120900	3.31	20240911	238000	-47.52	20240102	120900	3.31	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
61	20240912	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123800	1900	2	1.56	6929536600	55895	70.19	124100	125900	122600	158400	85400	121900	123974.18	41.90	12218	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14033	13.32	1.55	12	0.49	9294.00	79865.00	238000	20240102	-47.98	120900	20240911	2.40	238000	-47.98	20240102	120900	2.40	20240911	238000	-47.98	20240102	120900	2.40	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
62	20240912	120300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123100	1200	2	0.98	5334649100	42964	53.95	124100	125900	122600	158400	85400	121900	124165.56	41.90	6849	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	13954	13.25	1.54	12	0.38	9294.00	79865.00	238000	20240102	-48.28	120900	20240911	1.82	238000	-48.28	20240102	120900	1.82	20240911	238000	-48.28	20240102	120900	1.82	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
63	20240912	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122900	1000	2	0.82	4382978200	35230	44.24	124100	125900	122800	158400	85400	121900	124410.39	41.90	4213	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	13931	13.22	1.54	12	0.31	9294.00	79865.00	238000	20240102	-48.36	120900	20240911	1.65	238000	-48.36	20240102	120900	1.65	20240911	238000	-48.36	20240102	120900	1.65	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
64	20240912	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123800	1900	2	1.56	3147110500	25228	31.68	124100	125900	123700	158400	85400	121900	124746.73	41.90	4316	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14033	13.32	1.55	12	0.22	9294.00	79865.00	238000	20240102	-47.98	120900	20240911	2.40	238000	-47.98	20240102	120900	2.40	20240911	238000	-47.98	20240102	120900	2.40	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
65	20240912	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124100	2200	2	1.80	562086500	4522	5.68	124100	124800	123900	158400	85400	121900	124300.42	41.90	1124	124300	123100	122000	120800	119700	122550	120250	567	36500	5000	90200	100	1	11335195	14067	13.35	1.55	12	0.04	9294.00	79865.00	238000	20240102	-47.86	120900	20240911	2.65	238000	-47.86	20240102	120900	2.65	20240911	238000	-47.86	20240102	120900	2.65	20240911	0.88	N	014680	5000	566 억	4748952	N	N	342	N	N
66	20240911	160258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121900	-600	5	-0.49	9245303100	75908	130.29	122500	123200	120900	159200	85800	122500	121795.98	41.86	19369	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13818	13.12	1.53	12	0.67	9294.00	79865.00	238000	20240102	-48.78	120900	20240911	0.83	238000	-48.78	20240102	120900	0.83	20240911	238000	-48.78	20240102	120900	0.83	20240911	0.86	N	014680	5000	566 억	4745355	N	N	342	N	N
67	20240911	150258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121300	-1200	5	-0.98	8609127100	70680	121.32	122500	123200	120900	159200	85800	122500	121804.29	41.86	16300	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13750	13.05	1.52	12	0.62	9294.00	79865.00	238000	20240102	-49.03	120900	20240911	0.33	238000	-49.03	20240102	120900	0.33	20240911	238000	-49.03	20240102	120900	0.33	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
68	20240911	140259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121900	-600	5	-0.49	6955085700	57046	97.91	122500	123200	120900	159200	85800	122500	121920.66	41.86	12239	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13818	13.12	1.53	12	0.50	9294.00	79865.00	238000	20240102	-48.78	120900	20240911	0.83	238000	-48.78	20240102	120900	0.83	20240911	238000	-48.78	20240102	120900	0.83	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
69	20240911	130257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121900	-600	5	-0.49	5624010800	46132	79.18	122500	123200	120900	159200	85800	122500	121911.27	41.86	6234	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13818	13.12	1.53	12	0.41	9294.00	79865.00	238000	20240102	-48.78	120900	20240911	0.83	238000	-48.78	20240102	120900	0.83	20240911	238000	-48.78	20240102	120900	0.83	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
70	20240911	120302	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121900	-600	5	-0.49	4783335800	39214	67.31	122500	123200	120900	159200	85800	122500	121980.31	41.86	3778	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13818	13.12	1.53	12	0.35	9294.00	79865.00	238000	20240102	-48.78	120900	20240911	0.83	238000	-48.78	20240102	120900	0.83	20240911	238000	-48.78	20240102	120900	0.83	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
71	20240911	110255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121000	-1500	5	-1.22	2966777800	24323	41.75	122500	123200	120900	159200	85800	122500	121974.17	41.86	-652	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13716	13.02	1.52	12	0.21	9294.00	79865.00	238000	20240102	-49.16	120900	20240911	0.08	238000	-49.16	20240102	120900	0.08	20240911	238000	-49.16	20240102	120900	0.08	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
72	20240911	100256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	121900	-600	5	-0.49	1517694600	12430	21.34	122500	122900	121500	159200	85800	122500	122099.32	41.86	-316	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13818	13.12	1.53	12	0.11	9294.00	79865.00	238000	20240102	-48.78	121500	20240911	0.33	238000	-48.78	20240102	121500	0.33	20240911	238000	-48.78	20240102	121500	0.33	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
73	20240911	090259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	122200	-300	5	-0.24	82702700	676	1.16	122500	122500	121900	159200	85800	122500	122341.27	41.86	-231	127833	125166	123733	121066	119633	124450	120350	567	36700	5000	90650	100	1	11335195	13852	13.15	1.53	12	0.01	9294.00	79865.00	238000	20240102	-48.66	121900	20240911	0.25	238000	-48.66	20240102	121900	0.25	20240911	238000	-48.66	20240102	121900	0.25	20240911	0.86	N	014680	5000	566 억	4745355	N	N	233	N	N
74	20240910	160257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	122500	-3000	5	-2.39	7120188000	57513	101.14	125200	126400	122300	163100	87900	125500	123803.54	41.85	2097	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	13886	13.18	1.53	12	0.51	9294.00	79865.00	238000	20240102	-48.53	122300	20240910	0.16	238000	-48.53	20240102	122300	0.16	20240910	238000	-48.53	20240102	122300	0.16	20240910	0.87	N	014680	5000	566 억	4743581	N	N	233	N	N
75	20240910	150259	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	122700	-2800	5	-2.23	6241852600	50346	88.54	125200	126400	122600	163100	87900	125500	123979.12	41.85	2726	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	13908	13.20	1.54	12	0.44	9294.00	79865.00	238000	20240102	-48.45	122600	20240910	0.08	238000	-48.45	20240102	122600	0.08	20240910	238000	-48.45	20240102	122600	0.08	20240910	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
76	20240910	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123600	-1900	5	-1.51	5384069800	43387	76.30	125200	126400	123000	163100	87900	125500	124094.08	41.85	2232	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14010	13.30	1.55	12	0.38	9294.00	79865.00	238000	20240102	-48.07	122600	20240909	0.82	238000	-48.07	20240102	122600	0.82	20240909	238000	-48.07	20240102	122600	0.82	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
77	20240910	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123700	-1800	5	-1.43	4554989800	36666	64.48	125200	126400	123000	163100	87900	125500	124229.25	41.85	1609	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14022	13.31	1.55	12	0.32	9294.00	79865.00	238000	20240102	-48.03	122600	20240909	0.90	238000	-48.03	20240102	122600	0.90	20240909	238000	-48.03	20240102	122600	0.90	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
78	20240910	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	-700	5	-0.56	3861325200	31073	54.65	125200	126400	123000	163100	87900	125500	124266.25	41.85	820	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14146	13.43	1.56	12	0.27	9294.00	79865.00	238000	20240102	-47.56	122600	20240909	1.79	238000	-47.56	20240102	122600	1.79	20240909	238000	-47.56	20240102	122600	1.79	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
79	20240910	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125100	-400	5	-0.32	3341616500	26900	47.31	125200	126400	123000	163100	87900	125500	124223.66	41.85	-1068	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14180	13.46	1.57	12	0.24	9294.00	79865.00	238000	20240102	-47.44	122600	20240909	2.04	238000	-47.44	20240102	122600	2.04	20240909	238000	-47.44	20240102	122600	2.04	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
80	20240910	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123700	-1800	5	-1.43	1721440700	13842	24.34	125200	126400	123700	163100	87900	125500	124363.58	41.85	-2281	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14022	13.31	1.55	12	0.12	9294.00	79865.00	238000	20240102	-48.03	122600	20240909	0.90	238000	-48.03	20240102	122600	0.90	20240909	238000	-48.03	20240102	122600	0.90	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
81	20240910	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	-200	5	-0.16	289645400	2312	4.07	125200	126400	125200	163100	87900	125500	125279.15	41.85	-430	128900	127200	124900	123200	120900	128050	124050	567	37600	5000	92870	100	1	11335195	14203	13.48	1.57	12	0.02	9294.00	79865.00	238000	20240102	-47.35	122600	20240909	2.20	238000	-47.35	20240102	122600	2.20	20240909	238000	-47.35	20240102	122600	2.20	20240909	0.87	N	014680	5000	566 억	4743581	N	N	189	N	N
82	20240909	160254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	125500	-3400	5	-2.64	7057631800	56514	115.70	124700	126600	122600	167500	90300	128900	124880.93	41.89	-6172	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14226	13.50	1.57	12	0.50	9294.00	79865.00	238000	20240102	-47.27	122600	20240909	2.37	238000	-47.27	20240102	122600	2.37	20240909	238000	-47.27	20240102	122600	2.37	20240909	0.86	N	014680	5000	566 억	4748269	N	N	189	N	N
83	20240909	150254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	125200	-3700	5	-2.87	6446695000	51641	105.72	124700	126600	122600	167500	90300	128900	124836.68	41.89	-6389	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14192	13.47	1.57	12	0.46	9294.00	79865.00	238000	20240102	-47.39	122600	20240909	2.12	238000	-47.39	20240102	122600	2.12	20240909	238000	-47.39	20240102	122600	2.12	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
84	20240909	140255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	125800	-3100	5	-2.40	5131167700	41190	84.33	124700	126600	122600	167500	90300	128900	124573.04	41.89	-5252	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14260	13.54	1.58	12	0.36	9294.00	79865.00	238000	20240102	-47.14	122600	20240909	2.61	238000	-47.14	20240102	122600	2.61	20240909	238000	-47.14	20240102	122600	2.61	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
85	20240909	130253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	126000	-2900	5	-2.25	4086066400	32891	67.34	124700	126600	122600	167500	90300	128900	124230.39	41.89	-4709	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14282	13.56	1.58	12	0.29	9294.00	79865.00	238000	20240102	-47.06	122600	20240909	2.77	238000	-47.06	20240102	122600	2.77	20240909	238000	-47.06	20240102	122600	2.77	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
86	20240909	120254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	126000	-2900	5	-2.25	3638850400	29340	60.07	124700	126600	122600	167500	90300	128900	124023.36	41.89	-4182	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14282	13.56	1.58	12	0.26	9294.00	79865.00	238000	20240102	-47.06	122600	20240909	2.77	238000	-47.06	20240102	122600	2.77	20240909	238000	-47.06	20240102	122600	2.77	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
87	20240909	110253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	125400	-3500	5	-2.72	3153500500	25472	52.15	124700	126600	122600	167500	90300	128900	123802.43	41.89	-4825	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14214	13.49	1.57	12	0.22	9294.00	79865.00	238000	20240102	-47.31	122600	20240909	2.28	238000	-47.31	20240102	122600	2.28	20240909	238000	-47.31	20240102	122600	2.28	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
88	20240909	100255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	122900	-6000	5	-4.65	2103880500	17023	34.85	124700	126600	122600	167500	90300	128900	123590.15	41.89	-5654	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	13931	13.22	1.54	12	0.15	9294.00	79865.00	238000	20240102	-48.36	122600	20240909	0.24	238000	-48.36	20240102	122600	0.24	20240909	238000	-48.36	20240102	122600	0.24	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
89	20240909	090252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	124500	-4400	5	-3.41	255848500	2050	4.20	124700	126600	124500	167500	90300	128900	124802.15	41.89	-567	132500	130700	129200	127400	125900	129950	126650	567	38600	5000	95380	100	1	11335195	14112	13.40	1.56	12	0.02	9294.00	79865.00	238000	20240102	-47.69	124500	20240909	0.00	238000	-47.69	20240102	124500	0.00	20240909	238000	-47.69	20240102	124500	0.00	20240909	0.86	N	014680	5000	566 억	4748269	N	N	145	N	N
90	20240906	160251	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	128900	-2100	5	-1.60	6246616900	48475	54.08	131000	131000	127700	170300	91700	131000	128862.56	41.76	3410	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14611	13.87	1.61	12	0.43	9294.00	79865.00	238000	20240102	-45.84	127700	20240906	0.94	238000	-45.84	20240102	127700	0.94	20240906	238000	-45.84	20240102	127700	0.94	20240906	0.88	N	014680	5000	566 억	4733525	N	N	144	N	N
91	20240906	150255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	129100	-1900	5	-1.45	5542694200	43020	48.00	131000	131000	127700	170300	91700	131000	128839.94	41.76	4758	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14634	13.89	1.62	12	0.38	9294.00	79865.00	238000	20240102	-45.76	127700	20240906	1.10	238000	-45.76	20240102	127700	1.10	20240906	238000	-45.76	20240102	127700	1.10	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
92	20240906	140255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	129100	-1900	5	-1.45	4854649400	37690	42.05	131000	131000	127700	170300	91700	131000	128804.71	41.76	3898	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14634	13.89	1.62	12	0.33	9294.00	79865.00	238000	20240102	-45.76	127700	20240906	1.10	238000	-45.76	20240102	127700	1.10	20240906	238000	-45.76	20240102	127700	1.10	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
93	20240906	130252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	128900	-2100	5	-1.60	4121721400	32002	35.70	131000	131000	127700	170300	91700	131000	128795.74	41.76	2632	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14611	13.87	1.61	12	0.28	9294.00	79865.00	238000	20240102	-45.84	127700	20240906	0.94	238000	-45.84	20240102	127700	0.94	20240906	238000	-45.84	20240102	127700	0.94	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
94	20240906	120254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	129100	-1900	5	-1.45	3329002800	25845	28.84	131000	131000	127700	170300	91700	131000	128806.45	41.76	3186	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14634	13.89	1.62	12	0.23	9294.00	79865.00	238000	20240102	-45.76	127700	20240906	1.10	238000	-45.76	20240102	127700	1.10	20240906	238000	-45.76	20240102	127700	1.10	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
95	20240906	110256	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	128600	-2400	5	-1.83	2763524000	21451	23.93	131000	131000	127700	170300	91700	131000	128829.61	41.76	2448	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14577	13.84	1.61	12	0.19	9294.00	79865.00	238000	20240102	-45.97	127700	20240906	0.70	238000	-45.97	20240102	127700	0.70	20240906	238000	-45.97	20240102	127700	0.70	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
96	20240906	100252	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	128500	-2500	5	-1.91	1921420700	14897	16.62	131000	131000	127700	170300	91700	131000	128980.38	41.76	1629	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14566	13.83	1.61	12	0.13	9294.00	79865.00	238000	20240102	-46.01	127700	20240906	0.63	238000	-46.01	20240102	127700	0.63	20240906	238000	-46.01	20240102	127700	0.63	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
97	20240906	090255	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	130000	-1000	5	-0.76	195897300	1498	1.67	131000	131000	129900	170300	91700	131000	130772.56	41.76	205	138866	134932	132466	128532	126066	133700	127300	567	39300	5000	96940	100	1	11335195	14736	13.99	1.63	12	0.01	9294.00	79865.00	238000	20240102	-45.38	129900	20240906	0.08	238000	-45.38	20240102	129900	0.08	20240906	238000	-45.38	20240102	129900	0.08	20240906	0.88	N	014680	5000	566 억	4733525	N	N	1895	N	N
98	20240905	160250	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	131000	-4600	5	-3.39	11808718300	89470	121.81	135600	136400	130000	176200	95000	135600	131985.83	41.70	19716	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	14849	14.10	1.64	12	0.79	9294.00	79865.00	238000	20240102	-44.96	130000	20240905	0.77	238000	-44.96	20240102	130000	0.77	20240905	238000	-44.96	20240102	130000	0.77	20240905	0.86	N	014680	5000	566 억	4727325	N	N	1895	N	N
99	20240905	150254	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	131200	-4400	5	-3.24	10654505700	80666	109.83	135600	136400	130000	176200	95000	135600	132081.48	41.70	15524	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	14872	14.12	1.64	12	0.71	9294.00	79865.00	238000	20240102	-44.87	130000	20240905	0.92	238000	-44.87	20240102	130000	0.92	20240905	238000	-44.87	20240102	130000	0.92	20240905	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
100	20240905	140253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	130400	-5200	5	-3.83	8151799100	61507	83.74	135600	136400	130000	176200	95000	135600	132534.19	41.70	6023	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	14781	14.03	1.63	12	0.54	9294.00	79865.00	238000	20240102	-45.21	130000	20240905	0.31	238000	-45.21	20240102	130000	0.31	20240905	238000	-45.21	20240102	130000	0.31	20240905	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
101	20240905	130253	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	131000	-4600	5	-3.39	5605061500	42048	57.25	135600	136400	131000	176200	95000	135600	133301.17	41.70	33	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	14849	14.10	1.64	12	0.37	9294.00	79865.00	238000	20240102	-44.96	131000	20240905	0.00	238000	-44.96	20240102	131000	0.00	20240905	238000	-44.96	20240102	131000	0.00	20240905	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
102	20240905	120251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132800	-2800	5	-2.06	3687230600	27513	37.46	135600	136400	132600	176200	95000	135600	134017.41	41.70	-515	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	15053	14.29	1.66	12	0.24	9294.00	79865.00	238000	20240102	-44.20	132300	20240805	0.38	238000	-44.20	20240102	132300	0.38	20240805	238000	-44.20	20240102	132300	0.38	20240805	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
103	20240905	110252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133300	-2300	5	-1.70	2295292500	17037	23.20	135600	136400	133300	176200	95000	135600	134723.67	41.70	-1871	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	15110	14.34	1.67	12	0.15	9294.00	79865.00	238000	20240102	-43.99	132300	20240805	0.76	238000	-43.99	20240102	132300	0.76	20240805	238000	-43.99	20240102	132300	0.76	20240805	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
104	20240905	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135400	-200	5	-0.15	730087800	5381	7.33	135600	136400	135100	176200	95000	135600	135678.92	41.70	-273	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	15348	14.57	1.70	12	0.05	9294.00	79865.00	238000	20240102	-43.11	132300	20240805	2.34	238000	-43.11	20240102	132300	2.34	20240805	238000	-43.11	20240102	132300	2.34	20240805	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
105	20240905	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135500	-100	5	-0.07	84896100	627	0.85	135600	135600	135100	176200	95000	135600	135398.55	41.70	-209	138466	137032	135066	133632	131666	137750	134350	567	40600	5000	100340	100	1	11335195	15359	14.58	1.70	12	0.01	9294.00	79865.00	238000	20240102	-43.07	132300	20240805	2.42	238000	-43.07	20240102	132300	2.42	20240805	238000	-43.07	20240102	132300	2.42	20240805	0.86	N	014680	5000	566 억	4727325	N	N	120	N	N
106	20240904	160248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135600	-3700	5	-2.66	9875214300	73194	167.95	134100	136500	133100	181000	97600	139300	134917.35	41.57	2251	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15371	14.59	1.70	12	0.65	9294.00	79865.00	238000	20240102	-43.03	132300	20240805	2.49	238000	-43.03	20240102	132300	2.49	20240805	238000	-43.03	20240102	132300	2.49	20240805	0.83	N	014680	5000	566 억	4712136	N	N	120	N	N
107	20240904	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135800	-3500	5	-2.51	9172488200	68024	156.09	134100	136500	133100	181000	97600	139300	134841.88	41.57	3735	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15393	14.61	1.70	12	0.60	9294.00	79865.00	238000	20240102	-42.94	132300	20240805	2.65	238000	-42.94	20240102	132300	2.65	20240805	238000	-42.94	20240102	132300	2.65	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
108	20240904	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136000	-3300	5	-2.37	8135096900	60371	138.53	134100	136500	133100	181000	97600	139300	134751.66	41.57	3318	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15416	14.63	1.70	12	0.53	9294.00	79865.00	238000	20240102	-42.86	132300	20240805	2.80	238000	-42.86	20240102	132300	2.80	20240805	238000	-42.86	20240102	132300	2.80	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
109	20240904	130250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135100	-4200	5	-3.02	7054220100	52409	120.26	134100	136300	133100	181000	97600	139300	134599.31	41.57	1444	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15314	14.54	1.69	12	0.46	9294.00	79865.00	238000	20240102	-43.24	132300	20240805	2.12	238000	-43.24	20240102	132300	2.12	20240805	238000	-43.24	20240102	132300	2.12	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
110	20240904	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134900	-4400	5	-3.16	5952864900	44251	101.54	134100	136300	133100	181000	97600	139300	134524.87	41.57	2256	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15291	14.51	1.69	12	0.39	9294.00	79865.00	238000	20240102	-43.32	132300	20240805	1.97	238000	-43.32	20240102	132300	1.97	20240805	238000	-43.32	20240102	132300	1.97	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
111	20240904	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134500	-4800	5	-3.45	5162007200	38379	88.07	134100	136300	133100	181000	97600	139300	134500.70	41.57	1455	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15246	14.47	1.68	12	0.34	9294.00	79865.00	238000	20240102	-43.49	132300	20240805	1.66	238000	-43.49	20240102	132300	1.66	20240805	238000	-43.49	20240102	132300	1.66	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
112	20240904	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134100	-5200	5	-3.73	3752481200	27961	64.16	134100	135900	133100	181000	97600	139300	134203.93	41.57	-2141	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15200	14.43	1.68	12	0.25	9294.00	79865.00	238000	20240102	-43.66	132300	20240805	1.36	238000	-43.66	20240102	132300	1.36	20240805	238000	-43.66	20240102	132300	1.36	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
113	20240904	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134900	-4400	5	-3.16	433455400	3222	7.39	134100	135900	134100	181000	97600	139300	134528.44	41.57	481	142500	140900	140000	138400	137500	140450	137950	567	41700	5000	103080	100	1	11335195	15291	14.51	1.69	12	0.03	9294.00	79865.00	238000	20240102	-43.32	132300	20240805	1.97	238000	-43.32	20240102	132300	1.97	20240805	238000	-43.32	20240102	132300	1.97	20240805	0.83	N	014680	5000	566 억	4712136	N	N	33	N	N
114	20240903	160246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139300	-1700	5	-1.21	6049490800	43257	76.54	141100	141600	139100	183300	98700	141000	139850.45	41.49	8017	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15790	14.99	1.74	12	0.38	9294.00	79865.00	238000	20240102	-41.47	132300	20240805	5.29	238000	-41.47	20240102	132300	5.29	20240805	238000	-41.47	20240102	132300	5.29	20240805	0.85	N	014680	5000	566 억	4702891	N	N	29	N	N
115	20240903	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139200	-1800	5	-1.28	5559453700	39742	70.32	141100	141600	139100	183300	98700	141000	139888.54	41.49	8121	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15779	14.98	1.74	12	0.35	9294.00	79865.00	238000	20240102	-41.51	132300	20240805	5.22	238000	-41.51	20240102	132300	5.22	20240805	238000	-41.51	20240102	132300	5.22	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
116	20240903	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139600	-1400	5	-0.99	4560862100	32581	57.65	141100	141600	139500	183300	98700	141000	139985.24	41.49	8007	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15824	15.02	1.75	12	0.29	9294.00	79865.00	238000	20240102	-41.34	132300	20240805	5.52	238000	-41.34	20240102	132300	5.52	20240805	238000	-41.34	20240102	132300	5.52	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
117	20240903	130247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139700	-1300	5	-0.92	3619731800	25845	45.73	141100	141600	139500	183300	98700	141000	140055.29	41.49	6163	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15835	15.03	1.75	12	0.23	9294.00	79865.00	238000	20240102	-41.30	132300	20240805	5.59	238000	-41.30	20240102	132300	5.59	20240805	238000	-41.30	20240102	132300	5.59	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
118	20240903	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139700	-1300	5	-0.92	2734728400	19511	34.52	141100	141600	139700	183300	98700	141000	140163.29	41.49	3871	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15835	15.03	1.75	12	0.17	9294.00	79865.00	238000	20240102	-41.30	132300	20240805	5.59	238000	-41.30	20240102	132300	5.59	20240805	238000	-41.30	20240102	132300	5.59	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
119	20240903	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140100	-900	5	-0.64	1981865700	14132	25.01	141100	141600	139700	183300	98700	141000	140239.42	41.49	1742	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15881	15.07	1.75	12	0.12	9294.00	79865.00	238000	20240102	-41.13	132300	20240805	5.90	238000	-41.13	20240102	132300	5.90	20240805	238000	-41.13	20240102	132300	5.90	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
120	20240903	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140000	-1000	5	-0.71	1122451700	7994	14.15	141100	141600	139700	183300	98700	141000	140411.55	41.49	-274	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	15869	15.06	1.75	12	0.07	9294.00	79865.00	238000	20240102	-41.18	132300	20240805	5.82	238000	-41.18	20240102	132300	5.82	20240805	238000	-41.18	20240102	132300	5.82	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
121	20240903	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141400	400	2	0.28	96687200	684	1.21	141100	141600	141100	183300	98700	141000	141357.12	41.49	264	145600	143300	141900	139600	138200	142600	138900	567	42300	5000	104340	100	1	11335195	16028	15.21	1.77	12	0.01	9294.00	79865.00	238000	20240102	-40.59	132300	20240805	6.88	238000	-40.59	20240102	132300	6.88	20240805	238000	-40.59	20240102	132300	6.88	20240805	0.85	N	014680	5000	566 억	4702891	N	N	541	N	N
122	20240902	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141000	-3200	5	-2.22	7955570200	56358	83.42	144200	144200	140500	187400	101000	144200	141161.67	41.33	8042	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15983	15.17	1.77	12	0.50	9294.00	79865.00	238000	20240102	-40.76	132300	20240805	6.58	238000	-40.76	20240102	132300	6.58	20240805	238000	-40.76	20240102	132300	6.58	20240805	0.84	N	014680	5000	566 억	4685201	N	N	541	N	N
123	20240902	150247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141000	-3200	5	-2.22	7097543200	50271	74.41	144200	144200	140500	187400	101000	144200	141185.58	41.33	9553	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15983	15.17	1.77	12	0.44	9294.00	79865.00	238000	20240102	-40.76	132300	20240805	6.58	238000	-40.76	20240102	132300	6.58	20240805	238000	-40.76	20240102	132300	6.58	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
124	20240902	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140900	-3300	5	-2.29	6125291900	43371	64.19	144200	144200	140500	187400	101000	144200	141230.06	41.33	8054	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15971	15.16	1.76	12	0.38	9294.00	79865.00	238000	20240102	-40.80	132300	20240805	6.50	238000	-40.80	20240102	132300	6.50	20240805	238000	-40.80	20240102	132300	6.50	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
125	20240902	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141100	-3100	5	-2.15	5281192400	37385	55.33	144200	144200	140500	187400	101000	144200	141264.93	41.33	5074	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15994	15.18	1.77	12	0.33	9294.00	79865.00	238000	20240102	-40.71	132300	20240805	6.65	238000	-40.71	20240102	132300	6.65	20240805	238000	-40.71	20240102	132300	6.65	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
126	20240902	120247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140700	-3500	5	-2.43	4419290100	31260	46.27	144200	144200	140500	187400	101000	144200	141371.95	41.33	3000	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15949	15.14	1.76	12	0.28	9294.00	79865.00	238000	20240102	-40.88	132300	20240805	6.35	238000	-40.88	20240102	132300	6.35	20240805	238000	-40.88	20240102	132300	6.35	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
127	20240902	110246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141400	-2800	5	-1.94	3264425000	23064	34.14	144200	144200	140500	187400	101000	144200	141537.56	41.33	980	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	16028	15.21	1.77	12	0.20	9294.00	79865.00	238000	20240102	-40.59	132300	20240805	6.88	238000	-40.59	20240102	132300	6.88	20240805	238000	-40.59	20240102	132300	6.88	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
128	20240902	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141100	-3100	5	-2.15	2206064900	15573	23.05	144200	144200	140500	187400	101000	144200	141659.43	41.33	852	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	15994	15.18	1.77	12	0.14	9294.00	79865.00	238000	20240102	-40.71	132300	20240805	6.65	238000	-40.71	20240102	132300	6.65	20240805	238000	-40.71	20240102	132300	6.65	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N
129	20240902	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	143100	-1100	5	-0.76	149278600	1040	1.54	144200	144200	142900	187400	101000	144200	143536.48	41.33	-446	147333	145766	142633	141066	137933	146550	141850	567	43200	5000	106700	100	1	11335195	16221	15.40	1.79	12	0.01	9294.00	79865.00	238000	20240102	-39.87	132300	20240805	8.16	238000	-39.87	20240102	132300	8.16	20240805	238000	-39.87	20240102	132300	8.16	20240805	0.84	N	014680	5000	566 억	4685201	N	N	1205	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History