KissMeData/163560/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	-90	5	-1.17	312650080	41227	46.12	7670	7710	7520	10020	5400	7710	7583.35	2.12	9867	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1059	11.06	0.48	12	0.30	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
3	20240930	150925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-170	5	-2.20	297773530	39261	43.92	7670	7710	7520	10020	5400	7710	7584.46	2.12	9634	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1048	10.94	0.48	12	0.28	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
4	20240930	140924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-130	5	-1.69	284250830	37473	41.92	7670	7710	7520	10020	5400	7710	7585.48	2.12	9816	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1054	11.00	0.48	12	0.27	689.00	15848.00	11180	20240228	-32.20	5700	20231019	32.98	11180	-32.20	20240228	6110	24.06	20240126	11180	-32.20	20240228	5700	32.98	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
5	20240930	130920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	-90	5	-1.17	192483740	25298	28.30	7670	7710	7540	10020	5400	7710	7608.65	2.12	2165	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1059	11.06	0.48	12	0.18	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
6	20240930	120917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-120	5	-1.56	189391050	24892	27.85	7670	7710	7540	10020	5400	7710	7608.51	2.12	2142	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1055	11.02	0.48	12	0.18	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
7	20240930	110915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-160	5	-2.08	154681850	20303	22.71	7670	7710	7550	10020	5400	7710	7618.67	2.12	454	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1049	10.96	0.48	12	0.15	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
8	20240930	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	-90	5	-1.17	128725450	16883	18.89	7670	7710	7560	10020	5400	7710	7624.56	2.12	2126	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1059	11.06	0.48	12	0.12	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
9	20240930	090837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-70	5	-0.91	32981370	4308	4.82	7670	7690	7640	10020	5400	7710	7655.84	2.12	-1376	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1062	11.09	0.48	12	0.03	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	2.53	N	163560	500	69 억	294066	N	N	6	N	N
10	20240927	160923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-70	5	-0.90	689891030	88682	137.59	7910	7920	7670	10110	5450	7780	7779.29	2.06	8586	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1072	11.19	0.49	12	0.64	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.68	N	163560	500	69 억	286481	N	N	6	N	N
11	20240927	150923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-100	5	-1.29	649022590	83377	129.36	7910	7920	7680	10110	5450	7780	7785.39	2.06	7954	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1068	11.15	0.48	12	0.60	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
12	20240927	140931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-30	5	-0.39	571610450	73328	113.77	7910	7920	7730	10110	5450	7780	7800.43	2.06	6295	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1077	11.25	0.49	12	0.53	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
13	20240927	130923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-10	5	-0.13	543063710	69644	108.05	7910	7920	7730	10110	5450	7780	7804.15	2.06	6441	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1080	11.28	0.49	12	0.50	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
14	20240927	120918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-20	5	-0.26	494285670	63378	98.33	7910	7920	7730	10110	5450	7780	7806.89	2.06	5455	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1079	11.26	0.49	12	0.46	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
15	20240927	110922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	10	2	0.13	464892680	59606	92.48	7910	7920	7730	10110	5450	7780	7808.22	2.06	6498	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1083	11.31	0.49	12	0.43	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
16	20240927	100919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	30	2	0.39	360489340	46195	71.67	7910	7920	7730	10110	5450	7780	7819.53	2.06	3621	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1086	11.34	0.49	12	0.33	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
17	20240927	090922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-50	5	-0.64	235569110	30200	46.86	7910	7920	7730	10110	5450	7780	7832.70	2.06	-1313	7886	7832	7726	7672	7566	7860	7700	70	2330	500	4820	10	1	13900000	1074	11.22	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	2.68	N	163560	500	69 억	286481	N	N	5	N	N
18	20240926	160904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	100	2	1.30	493914620	64005	10.80	7690	7780	7620	9980	5380	7680	7716.60	1.98	10388	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1081	11.29	0.49	12	0.46	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	2.65	N	163560	500	69 억	274900	N	N	5	N	N
19	20240926	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	90	2	1.17	474724600	61533	10.39	7690	7770	7620	9980	5380	7680	7714.96	1.98	9698	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1080	11.28	0.49	12	0.44	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
20	20240926	140915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	70	2	0.91	427482920	55436	9.36	7690	7770	7620	9980	5380	7680	7711.29	1.98	8296	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1077	11.25	0.49	12	0.40	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
21	20240926	130913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	30	2	0.39	335505610	43517	7.35	7690	7770	7620	9980	5380	7680	7709.76	1.98	2394	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1072	11.19	0.49	12	0.31	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
22	20240926	120916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	50	2	0.65	298407100	38716	6.54	7690	7770	7620	9980	5380	7680	7707.59	1.98	656	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1074	11.22	0.49	12	0.28	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
23	20240926	110915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	60	2	0.78	232542900	30216	5.10	7690	7750	7620	9980	5380	7680	7696.02	1.98	2079	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1076	11.23	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
24	20240926	100916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	50	2	0.65	144801790	18823	3.18	7690	7740	7620	9980	5380	7680	7692.81	1.98	572	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1074	11.22	0.49	12	0.14	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
25	20240926	090913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	10	2	0.13	49335940	6420	1.08	7690	7730	7620	9980	5380	7680	7684.73	1.98	1140	8486	8082	7796	7392	7106	8285	7595	70	2300	500	4760	10	1	13900000	1069	11.16	0.49	12	0.05	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	2.65	N	163560	500	69 억	274900	N	N	6	N	N
26	20240925	160904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	170	2	2.26	4642782030	590424	2153.65	7510	8200	7510	9760	5260	7510	7863.56	2.43	-62968	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1068	11.15	0.48	12	4.25	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.63	N	163560	500	69 억	337518	N	N	6	N	N
27	20240925	150910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	180	2	2.40	4584461220	582835	2125.97	7510	8200	7510	9760	5260	7510	7865.80	2.43	-61033	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1069	11.16	0.49	12	4.19	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
28	20240925	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	230	2	3.06	4289743750	544543	1986.30	7510	8200	7510	9760	5260	7510	7877.70	2.43	-66409	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1076	11.23	0.49	12	3.92	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
29	20240925	130911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	130	2	1.73	2770284760	350545	1278.66	7510	8200	7510	9760	5260	7510	7902.79	2.43	-69656	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1062	11.09	0.48	12	2.52	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
30	20240925	120912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7570	60	2	0.80	164623170	21732	79.27	7510	7620	7510	9760	5260	7510	7575.15	2.43	-204	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1052	10.99	0.48	12	0.16	689.00	15848.00	11180	20240228	-32.29	5700	20231019	32.81	11180	-32.29	20240228	6110	23.90	20240126	11180	-32.29	20240228	5700	32.81	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
31	20240925	110908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	90	2	1.20	116643160	15416	56.23	7510	7620	7510	9760	5260	7510	7566.37	2.43	1073	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1056	11.03	0.48	12	0.11	689.00	15848.00	11180	20240228	-32.02	5700	20231019	33.33	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5700	33.33	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
32	20240925	100904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	80	2	1.07	72349220	9565	34.89	7510	7620	7510	9760	5260	7510	7563.95	2.43	1947	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1055	11.02	0.48	12	0.07	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
33	20240925	090915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	40	2	0.53	31735210	4194	15.30	7510	7620	7510	9760	5260	7510	7566.81	2.43	-67	7623	7566	7513	7456	7403	7540	7430	70	2250	500	4650	10	1	13900000	1049	10.96	0.48	12	0.03	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	2.63	N	163560	500	69 억	337518	N	N	0	N	N
34	20240924	160903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	0	3	0.00	205684050	27382	54.57	7540	7570	7460	9760	5260	7510	7511.66	2.42	1963	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1044	10.90	0.47	12	0.20	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
35	20240924	150905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	0	3	0.00	162182670	21592	43.03	7540	7570	7460	9760	5260	7510	7511.24	2.42	2268	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1044	10.90	0.47	12	0.16	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
36	20240924	140854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-10	5	-0.13	137912660	18355	36.58	7540	7570	7460	9760	5260	7510	7513.63	2.42	2078	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1043	10.89	0.47	12	0.13	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
37	20240924	130904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-20	5	-0.27	104929910	13947	27.79	7540	7570	7480	9760	5260	7510	7523.48	2.42	1436	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1041	10.87	0.47	12	0.10	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
38	20240924	120857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	10	2	0.13	76876360	10204	20.33	7540	7570	7500	9760	5260	7510	7533.94	2.42	1167	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1045	10.91	0.47	12	0.07	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
39	20240924	110905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	10	2	0.13	69906680	9278	18.49	7540	7570	7500	9760	5260	7510	7534.67	2.42	1321	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1045	10.91	0.47	12	0.07	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
40	20240924	100904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	50	2	0.67	51633940	6848	13.65	7540	7570	7510	9760	5260	7510	7540.00	2.42	840	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1051	10.97	0.48	12	0.05	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
41	20240924	090906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	10	2	0.13	10817820	1434	2.86	7540	7570	7520	9760	5260	7510	7543.81	2.42	-45	7683	7596	7493	7406	7303	7640	7450	70	2250	500	4650	10	1	13900000	1045	10.91	0.47	12	0.01	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.65	N	163560	500	69 억	335860	N	N	0	N	N
42	20240923	160901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	0	3	0.00	373703150	50086	149.99	7500	7580	7390	9760	5260	7510	7453.11	2.35	9397	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1044	10.90	0.47	12	0.36	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
43	20240923	150904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-10	5	-0.13	364882620	48911	146.47	7500	7580	7390	9760	5260	7510	7451.81	2.35	9576	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1043	10.89	0.47	12	0.35	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
44	20240923	140908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-10	5	-0.13	351494040	47128	141.13	7500	7580	7390	9760	5260	7510	7449.26	2.35	10325	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1043	10.89	0.47	12	0.34	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
45	20240923	130904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7530	20	2	0.27	326295210	43771	131.08	7500	7580	7390	9760	5260	7510	7444.05	2.35	11523	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1047	10.93	0.48	12	0.31	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
46	20240923	120904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	0	3	0.00	307045190	41206	123.40	7500	7580	7390	9760	5260	7510	7439.49	2.35	11812	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1044	10.90	0.47	12	0.30	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
47	20240923	110904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-10	5	-0.13	295571760	39675	118.81	7500	7580	7390	9760	5260	7510	7436.93	2.35	12325	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1043	10.89	0.47	12	0.29	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
48	20240923	100902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-60	5	-0.80	250117890	33610	100.65	7500	7580	7390	9760	5260	7510	7423.82	2.35	14303	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1036	10.81	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.36	5700	20231019	30.70	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	5700	30.70	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
49	20240923	090903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-90	5	-1.20	89608260	11967	35.84	7500	7580	7410	9760	5260	7510	7456.87	2.35	159	7643	7576	7533	7466	7423	7610	7500	70	2250	500	4650	10	1	13900000	1031	10.77	0.47	12	0.09	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.60	N	163560	500	69 억	325999	N	N	1	N	N
50	20240913	160820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	50	2	0.68	194885240	26329	113.31	7300	7460	7300	9580	5160	7370	7401.92	2.26	828	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1031	10.77	0.47	12	0.19	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.63	N	163560	500	69 억	314147	N	N	1	N	N
51	20240913	150826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	40	2	0.54	172344100	23290	100.23	7300	7460	7300	9580	5160	7370	7399.92	2.26	722	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1030	10.75	0.47	12	0.17	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
52	20240913	140829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	20	2	0.27	148469070	20062	86.34	7300	7460	7300	9580	5160	7370	7400.51	2.26	-278	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1027	10.73	0.47	12	0.14	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
53	20240913	130824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	10	2	0.14	121280260	16373	70.46	7300	7460	7300	9580	5160	7370	7407.33	2.26	16	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1026	10.71	0.47	12	0.12	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
54	20240913	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	20	2	0.27	110144070	14866	63.98	7300	7460	7300	9580	5160	7370	7409.13	2.26	51	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1027	10.73	0.47	12	0.11	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
55	20240913	110825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	50	2	0.68	81554110	11009	47.38	7300	7460	7300	9580	5160	7370	7407.95	2.26	3030	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1031	10.77	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
56	20240913	100828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	30	2	0.41	73872880	9972	42.91	7300	7460	7300	9580	5160	7370	7408.03	2.26	3122	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1029	10.74	0.47	12	0.07	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
57	20240913	090831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	90	2	1.22	41192890	5566	23.95	7300	7460	7300	9580	5160	7370	7400.81	2.26	4116	7536	7452	7316	7232	7096	7495	7275	70	2210	500	4560	10	1	13900000	1037	10.83	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.27	5700	20231019	30.88	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	5700	30.88	20231019	2.63	N	163560	500	69 억	314147	N	N	4	N	N
58	20240912	160811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	160	2	2.22	169982790	23107	56.21	7210	7400	7180	9370	5050	7210	7350.45	2.22	6020	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1024	10.70	0.47	12	0.17	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5700	29.30	20231019	2.69	N	163560	500	69 억	308125	N	N	4	N	N
59	20240912	150824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	160	2	2.22	108682860	14789	35.98	7210	7400	7180	9370	5050	7210	7348.90	2.22	5376	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1024	10.70	0.47	12	0.11	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5700	29.30	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
60	20240912	140827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	160	2	2.22	85945680	11706	28.48	7210	7380	7180	9370	5050	7210	7342.02	2.22	4628	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1024	10.70	0.47	12	0.08	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5700	29.30	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
61	20240912	130820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	150	2	2.08	69096580	9417	22.91	7210	7380	7180	9370	5050	7210	7337.43	2.22	2902	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1023	10.68	0.46	12	0.07	689.00	15848.00	11180	20240228	-34.17	5700	20231019	29.12	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	5700	29.12	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
62	20240912	120820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	120	2	1.66	60709030	8277	20.14	7210	7380	7180	9370	5050	7210	7334.67	2.22	2084	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1019	10.64	0.46	12	0.06	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5700	28.60	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
63	20240912	110819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	150	2	2.08	40785940	5564	13.54	7210	7380	7180	9370	5050	7210	7330.33	2.22	1858	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1023	10.68	0.46	12	0.04	689.00	15848.00	11180	20240228	-34.17	5700	20231019	29.12	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	5700	29.12	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
64	20240912	100820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	140	2	1.94	31346670	4280	10.41	7210	7380	7180	9370	5050	7210	7323.99	2.22	1780	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1022	10.67	0.46	12	0.03	689.00	15848.00	11180	20240228	-34.26	5700	20231019	28.95	11180	-34.26	20240228	6110	20.29	20240126	11180	-34.26	20240228	5700	28.95	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
65	20240912	090821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	170	2	2.36	324830	45	0.11	7210	7380	7180	9370	5050	7210	7218.44	2.22	-3	7670	7440	7220	6990	6770	7330	6880	70	2160	500	4470	10	1	13900000	1026	10.71	0.47	12	0.00	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.69	N	163560	500	69 억	308125	N	N	0	N	N
66	20240911	160802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-140	5	-1.90	297744450	40772	133.56	7360	7450	7000	9550	5150	7350	7302.67	2.20	3299	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1002	10.46	0.45	12	0.29	689.00	15848.00	11180	20240228	-35.51	5700	20231019	26.49	11180	-35.51	20240228	6110	18.00	20240126	11180	-35.51	20240228	5700	26.49	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
67	20240911	150809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-140	5	-1.90	290419140	39757	130.24	7360	7450	7000	9550	5150	7350	7304.86	2.20	3233	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1002	10.46	0.45	12	0.29	689.00	15848.00	11180	20240228	-35.51	5700	20231019	26.49	11180	-35.51	20240228	6110	18.00	20240126	11180	-35.51	20240228	5700	26.49	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
68	20240911	140810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-20	5	-0.27	230973890	31501	103.19	7360	7450	7000	9550	5150	7350	7332.27	2.20	-7	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1019	10.64	0.46	12	0.23	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5700	28.60	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
69	20240911	130806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	-30	5	-0.41	190619620	25953	85.02	7360	7450	7000	9550	5150	7350	7344.80	2.20	-1200	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1017	10.62	0.46	12	0.19	689.00	15848.00	11180	20240228	-34.53	5700	20231019	28.42	11180	-34.53	20240228	6110	19.80	20240126	11180	-34.53	20240228	5700	28.42	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
70	20240911	120812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-20	5	-0.27	173125310	23556	77.17	7360	7450	7000	9550	5150	7350	7349.52	2.20	-1088	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1019	10.64	0.46	12	0.17	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5700	28.60	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
71	20240911	110801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	-40	5	-0.54	146695690	19948	65.35	7360	7450	7000	9550	5150	7350	7353.90	2.20	310	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1016	10.61	0.46	12	0.14	689.00	15848.00	11180	20240228	-34.62	5700	20231019	28.25	11180	-34.62	20240228	6110	19.64	20240126	11180	-34.62	20240228	5700	28.25	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
72	20240911	100758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	70	2	0.95	54247800	7330	24.01	7360	7450	7280	9550	5150	7350	7400.79	2.20	1170	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1031	10.77	0.47	12	0.05	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
73	20240911	090814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	50	2	0.68	10999490	1496	4.90	7360	7400	7280	9550	5150	7350	7352.60	2.20	-549	7550	7450	7390	7290	7230	7500	7340	70	2200	500	4550	10	1	13900000	1029	10.74	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.74	N	163560	500	69 억	305167	N	N	0	N	N
74	20240910	160803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-40	5	-0.54	224184550	30398	82.45	7330	7490	7330	9600	5180	7390	7375.07	2.20	-623	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1022	10.67	0.46	12	0.22	689.00	15848.00	11180	20240228	-34.26	5700	20231019	28.95	11180	-34.26	20240228	6110	20.29	20240126	11180	-34.26	20240228	5700	28.95	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
75	20240910	150811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-40	5	-0.54	197635810	26782	72.64	7330	7490	7330	9600	5180	7390	7379.43	2.20	-814	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1022	10.67	0.46	12	0.19	689.00	15848.00	11180	20240228	-34.26	5700	20231019	28.95	11180	-34.26	20240228	6110	20.29	20240126	11180	-34.26	20240228	5700	28.95	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
76	20240910	140804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	0	3	0.00	155854640	21099	57.23	7330	7490	7330	9600	5180	7390	7386.83	2.20	-229	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1027	10.73	0.47	12	0.15	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
77	20240910	130803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-30	5	-0.41	143652210	19449	52.75	7330	7490	7330	9600	5180	7390	7386.10	2.20	204	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1023	10.68	0.46	12	0.14	689.00	15848.00	11180	20240228	-34.17	5700	20231019	29.12	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	5700	29.12	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
78	20240910	120803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-20	5	-0.27	120893390	16364	44.39	7330	7490	7330	9600	5180	7390	7387.77	2.20	513	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1024	10.70	0.47	12	0.12	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5700	29.30	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
79	20240910	110802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-20	5	-0.27	110997270	15023	40.75	7330	7490	7330	9600	5180	7390	7388.49	2.20	925	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1024	10.70	0.47	12	0.11	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5700	29.30	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
80	20240910	100806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	30	2	0.41	77606460	10515	28.52	7330	7490	7330	9600	5180	7390	7380.55	2.20	1202	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1031	10.77	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
81	20240910	090803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	30	2	0.41	44983290	6109	16.57	7330	7490	7330	9600	5180	7390	7363.45	2.20	1508	7683	7536	7293	7146	6903	7610	7220	70	2210	500	4580	10	1	13900000	1031	10.77	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.76	N	163560	500	69 억	305831	N	N	0	N	N
82	20240909	160748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	170	2	2.35	257909940	35477	78.27	7050	7440	7050	9380	5060	7220	7269.78	2.14	8402	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1027	10.73	0.47	12	0.26	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
83	20240909	150756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	180	2	2.49	246837080	33977	74.96	7050	7440	7050	9380	5060	7220	7264.83	2.14	7286	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1029	10.74	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
84	20240909	140758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	190	2	2.63	222340390	30672	67.67	7050	7420	7050	9380	5060	7220	7248.97	2.14	5594	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1030	10.75	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
85	20240909	130752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	170	2	2.35	201408050	27843	61.43	7050	7400	7050	9380	5060	7220	7233.71	2.14	3915	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1027	10.73	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
86	20240909	120751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	110	2	1.52	158581670	22031	48.60	7050	7340	7050	9380	5060	7220	7198.11	2.14	3404	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1019	10.64	0.46	12	0.16	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5700	28.60	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
87	20240909	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-10	5	-0.14	129718080	18070	39.86	7050	7310	7050	9380	5060	7220	7178.64	2.14	2592	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1002	10.46	0.45	12	0.13	689.00	15848.00	11180	20240228	-35.51	5700	20231019	26.49	11180	-35.51	20240228	6110	18.00	20240126	11180	-35.51	20240228	5700	26.49	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
88	20240909	100756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-20	5	-0.28	110654180	15417	34.01	7050	7310	7050	9380	5060	7220	7177.41	2.14	1250	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	1001	10.45	0.45	12	0.11	689.00	15848.00	11180	20240228	-35.60	5700	20231019	26.32	11180	-35.60	20240228	6110	17.84	20240126	11180	-35.60	20240228	5700	26.32	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
89	20240909	090751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-100	5	-1.39	17111540	2406	5.31	7050	7210	7050	9380	5060	7220	7112.03	2.14	103	7580	7400	7310	7130	7040	7355	7085	70	2160	500	4470	10	1	13900000	990	10.33	0.45	12	0.02	689.00	15848.00	11180	20240228	-36.31	5700	20231019	24.91	11180	-36.31	20240228	6110	16.53	20240126	11180	-36.31	20240228	5700	24.91	20231019	2.72	N	163560	500	69 억	297382	N	N	0	N	N
90	20240906	160739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	-270	5	-3.60	310586380	42493	75.48	7450	7490	7220	9730	5250	7490	7309.59	2.13	1277	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1004	10.48	0.46	12	0.31	689.00	15848.00	11180	20240228	-35.42	5700	20231019	26.67	11180	-35.42	20240228	6110	18.17	20240126	11180	-35.42	20240228	5700	26.67	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
91	20240906	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7270	-220	5	-2.94	271745500	37129	65.95	7450	7490	7240	9730	5250	7490	7318.96	2.13	1152	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1011	10.55	0.46	12	0.27	689.00	15848.00	11180	20240228	-34.97	5700	20231019	27.54	11180	-34.97	20240228	6110	18.99	20240126	11180	-34.97	20240228	5700	27.54	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
92	20240906	140801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7280	-210	5	-2.80	224450780	30615	54.38	7450	7490	7250	9730	5250	7490	7331.40	2.13	1030	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1012	10.57	0.46	12	0.22	689.00	15848.00	11180	20240228	-34.88	5700	20231019	27.72	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	5700	27.72	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
93	20240906	130752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-200	5	-2.67	212676570	28998	51.51	7450	7490	7250	9730	5250	7490	7334.18	2.13	680	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1013	10.58	0.46	12	0.21	689.00	15848.00	11180	20240228	-34.79	5700	20231019	27.89	11180	-34.79	20240228	6110	19.31	20240126	11180	-34.79	20240228	5700	27.89	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
94	20240906	120752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	-150	5	-2.00	141909530	19297	34.28	7450	7490	7290	9730	5250	7490	7353.97	2.13	-725	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1020	10.65	0.46	12	0.14	689.00	15848.00	11180	20240228	-34.35	5700	20231019	28.77	11180	-34.35	20240228	6110	20.13	20240126	11180	-34.35	20240228	5700	28.77	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
95	20240906	110755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	-110	5	-1.47	127832990	17378	30.87	7450	7490	7290	9730	5250	7490	7356.02	2.13	-669	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1026	10.71	0.47	12	0.13	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
96	20240906	100750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-190	5	-2.54	82085360	11129	19.77	7450	7490	7300	9730	5250	7490	7375.81	2.13	-3771	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1015	10.60	0.46	12	0.08	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5700	28.07	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
97	20240906	090752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	-50	5	-0.67	8294690	1114	1.98	7450	7460	7430	9730	5250	7490	7445.86	2.13	-224	7876	7682	7536	7342	7196	7610	7270	70	2240	500	4640	10	1	13900000	1034	10.80	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.73	N	163560	500	69 억	296146	N	N	0	N	N
98	20240905	160739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-210	5	-2.73	416763450	55349	83.18	7650	7730	7390	10010	5390	7700	7529.74	2.14	-915	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1041	10.87	0.47	12	0.40	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
99	20240905	150753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	-220	5	-2.86	398474660	52906	79.50	7650	7730	7390	10010	5390	7700	7531.75	2.14	-1688	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1040	10.86	0.47	12	0.38	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
100	20240905	140747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-250	5	-3.25	314843530	41742	62.73	7650	7730	7390	10010	5390	7700	7542.61	2.14	-4725	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1036	10.81	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.36	5700	20231019	30.70	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	5700	30.70	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
101	20240905	130750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	-270	5	-3.51	269169770	35591	53.48	7650	7730	7400	10010	5390	7700	7562.86	2.14	-6032	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1033	10.78	0.47	12	0.26	689.00	15848.00	11180	20240228	-33.54	5700	20231019	30.35	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	5700	30.35	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
102	20240905	120748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	-140	5	-1.82	134794230	17609	26.46	7650	7730	7550	10010	5390	7700	7654.85	2.14	-5634	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1051	10.97	0.48	12	0.13	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
103	20240905	110744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-60	5	-0.78	98828500	12867	19.34	7650	7730	7610	10010	5390	7700	7680.77	2.14	-3968	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1062	11.09	0.48	12	0.09	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
104	20240905	100744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	10	2	0.13	36412190	4742	7.13	7650	7730	7620	10010	5390	7700	7678.66	2.14	222	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1072	11.19	0.49	12	0.03	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
105	20240905	090751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-40	5	-0.52	6814980	892	1.34	7650	7670	7620	10010	5390	7700	7640.11	2.14	192	7873	7786	7643	7556	7413	7830	7600	70	2310	500	4770	10	1	13900000	1065	11.12	0.48	12	0.01	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	2.80	N	163560	500	69 억	296878	N	N	0	N	N
106	20240904	160732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-150	5	-1.91	497667860	65766	200.81	7620	7730	7500	10200	5500	7850	7566.85	2.18	-6943	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1070	11.18	0.49	12	0.47	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
107	20240904	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-310	5	-3.95	434799500	57562	175.76	7620	7730	7500	10200	5500	7850	7553.59	2.18	-4486	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1048	10.94	0.48	12	0.41	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
108	20240904	140741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7530	-320	5	-4.08	348369790	46054	140.62	7620	7730	7510	10200	5500	7850	7564.38	2.18	-4571	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1047	10.93	0.48	12	0.33	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
109	20240904	130739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-310	5	-3.95	324330560	42868	130.89	7620	7730	7510	10200	5500	7850	7565.80	2.18	-3749	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1048	10.94	0.48	12	0.31	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
110	20240904	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7570	-280	5	-3.57	282005120	37259	113.76	7620	7730	7510	10200	5500	7850	7568.78	2.18	-3235	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1052	10.99	0.48	12	0.27	689.00	15848.00	11180	20240228	-32.29	5700	20231019	32.81	11180	-32.29	20240228	6110	23.90	20240126	11180	-32.29	20240228	5700	32.81	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
111	20240904	110734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-200	5	-2.55	237995020	31469	96.09	7620	7730	7510	10200	5500	7850	7562.84	2.18	-3545	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1063	11.10	0.48	12	0.23	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
112	20240904	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-300	5	-3.82	184054990	24409	74.53	7620	7630	7510	10200	5500	7850	7540.46	2.18	-1624	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1049	10.96	0.48	12	0.18	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
113	20240904	090740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-270	5	-3.44	75723730	10043	30.66	7620	7630	7510	10200	5500	7850	7539.95	2.18	5821	7956	7902	7806	7752	7656	7930	7780	70	2350	500	4860	10	1	13900000	1054	11.00	0.48	12	0.07	689.00	15848.00	11180	20240228	-32.20	5700	20231019	32.98	11180	-32.20	20240228	6110	24.06	20240126	11180	-32.20	20240228	5700	32.98	20231019	2.75	N	163560	500	69 억	302693	N	N	3	N	N
114	20240903	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	150	2	1.95	253936590	32585	99.82	7710	7860	7710	10010	5390	7700	7792.82	2.12	7496	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1091	11.39	0.50	12	0.23	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	2.71	N	163560	500	69 억	294900	N	N	3	N	N
115	20240903	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	130	2	1.69	237381230	30475	93.35	7710	7860	7710	10010	5390	7700	7789.38	2.12	7075	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1088	11.36	0.49	12	0.22	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
116	20240903	140734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	140	2	1.82	178828040	22996	70.44	7710	7860	7710	10010	5390	7700	7776.48	2.12	6046	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1090	11.38	0.49	12	0.17	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
117	20240903	130734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	90	2	1.17	123100060	15878	48.64	7710	7820	7710	10010	5390	7700	7752.87	2.12	5488	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1083	11.31	0.49	12	0.11	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
118	20240903	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	50	2	0.65	96677520	12484	38.24	7710	7780	7710	10010	5390	7700	7744.11	2.12	3918	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1077	11.25	0.49	12	0.09	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
119	20240903	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	60	2	0.78	79368200	10253	31.41	7710	7780	7710	10010	5390	7700	7740.97	2.12	2724	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1079	11.26	0.49	12	0.07	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
120	20240903	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	60	2	0.78	27629720	3568	10.93	7710	7770	7710	10010	5390	7700	7743.76	2.12	780	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1079	11.26	0.49	12	0.03	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
121	20240903	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	40	2	0.52	3507860	453	1.39	7710	7760	7710	10010	5390	7700	7743.62	2.12	-169	7840	7770	7690	7620	7540	7730	7580	70	2310	500	4770	10	1	13900000	1076	11.23	0.49	12	0.00	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	2.71	N	163560	500	69 억	294900	N	N	1	N	N
122	20240902	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-50	5	-0.65	250661480	32630	106.19	7750	7760	7610	10070	5430	7750	7660.26	2.14	-2833	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1070	11.18	0.49	12	0.23	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
123	20240902	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-40	5	-0.52	238854790	31095	101.20	7750	7760	7610	10070	5430	7750	7658.50	2.14	-2957	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1072	11.19	0.49	12	0.22	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
124	20240902	140727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-70	5	-0.90	217482430	28319	92.16	7750	7760	7610	10070	5430	7750	7653.03	2.14	-4180	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1068	11.15	0.48	12	0.20	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
125	20240902	130723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-80	5	-1.03	200117650	26053	84.79	7750	7760	7610	10070	5430	7750	7651.76	2.14	-5530	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1066	11.13	0.48	12	0.19	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
126	20240902	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-90	5	-1.16	175509120	22841	74.34	7750	7760	7610	10070	5430	7750	7649.70	2.14	-5228	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1065	11.12	0.48	12	0.16	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
127	20240902	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-120	5	-1.55	152938740	19907	64.79	7750	7760	7610	10070	5430	7750	7639.28	2.14	-3295	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1061	11.07	0.48	12	0.14	689.00	15848.00	11180	20240228	-31.75	5700	20231019	33.86	11180	-31.75	20240228	6110	24.88	20240126	11180	-31.75	20240228	5700	33.86	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
128	20240902	100718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-70	5	-0.90	131776600	17138	55.78	7750	7760	7610	10070	5430	7750	7638.32	2.14	-2992	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1068	11.15	0.48	12	0.12	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N
129	20240902	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-120	5	-1.55	79991530	10351	33.69	7750	7760	7620	10070	5430	7750	7660.34	2.14	-239	7856	7802	7696	7642	7536	7830	7670	70	2320	500	4800	10	1	13900000	1061	11.07	0.48	12	0.07	689.00	15848.00	11180	20240228	-31.75	5700	20231019	33.86	11180	-31.75	20240228	6110	24.88	20240126	11180	-31.75	20240228	5700	33.86	20231019	2.72	N	163560	500	69 억	297801	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History