KissMeData/002100/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160129	57	100.00	KOSPI	화학	N	N	N	N	N	9250	-20	5	-0.22	161652960	17441	75.39	9340	9340	9200	12050	6490	9270	9268.56	0.45	-5211	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1806	9.55	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
3	20240930	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9260	-10	5	-0.11	138980540	14982	64.76	9340	9340	9220	12050	6490	9270	9276.50	0.45	-4684	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1808	9.56	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
4	20240930	140130	57	100.00	KOSPI	화학	N	N	N	N	N	9260	-10	5	-0.11	128768520	13880	60.00	9340	9340	9220	12050	6490	9270	9277.27	0.45	-4601	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1808	9.56	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
5	20240930	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9270	0	3	0.00	121808320	13129	56.75	9340	9340	9220	12050	6490	9270	9277.81	0.45	-4175	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1810	9.57	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
6	20240930	120129	57	100.00	KOSPI	화학	N	N	N	N	N	9250	-20	5	-0.22	94809650	10224	44.20	9340	9340	9220	12050	6490	9270	9273.24	0.45	-3766	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1806	9.55	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
7	20240930	110129	57	100.00	KOSPI	화학	N	N	N	N	N	9300	30	2	0.32	90400430	9747	42.13	9340	9340	9220	12050	6490	9270	9274.69	0.45	-3671	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1816	9.60	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
8	20240930	100128	57	100.00	KOSPI	화학	N	N	N	N	N	9260	-10	5	-0.11	61714110	6646	28.73	9340	9340	9250	12050	6490	9270	9285.90	0.45	-3095	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1808	9.56	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
9	20240930	090126	57	100.00	KOSPI	화학	N	N	N	N	N	9340	70	2	0.76	11394800	1220	5.27	9340	9340	9340	12050	6490	9270	9340.00	0.45	-654	9450	9360	9290	9200	9130	9325	9165	108	2780	500	5930	10	1	19522575	1823	9.64	0.75	12	0.01	969.00	12519.00	16150	20231110	-42.17	8670	20240805	7.73	10860	-14.00	20240325	8670	7.73	20240805	16150	-42.17	20231110	8670	7.73	20240805	0.78	N	002100	500	108 억	88452	N	N	7	N	N
10	20240927	160129	57	100.00	KOSPI	화학	N	N	N	N	N	9270	20	2	0.22	212305500	22925	107.48	9300	9380	9220	12020	6480	9250	9260.87	0.48	-4829	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1810	9.57	0.74	12	0.12	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
11	20240927	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9250	0	3	0.00	196371440	21200	99.39	9300	9380	9230	12020	6480	9250	9262.80	0.48	-5293	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1806	9.55	0.74	12	0.11	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
12	20240927	140130	57	100.00	KOSPI	화학	N	N	N	N	N	9240	-10	5	-0.11	172298570	18598	87.19	9300	9380	9230	12020	6480	9250	9264.36	0.48	-4882	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1804	9.54	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
13	20240927	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9270	20	2	0.22	153271190	16541	77.55	9300	9380	9230	12020	6480	9250	9266.14	0.48	-4681	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1810	9.57	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
14	20240927	120128	57	100.00	KOSPI	화학	N	N	N	N	N	9250	0	3	0.00	135482150	14619	68.54	9300	9380	9240	12020	6480	9250	9267.54	0.48	-3713	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1806	9.55	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
15	20240927	110130	57	100.00	KOSPI	화학	N	N	N	N	N	9260	10	2	0.11	103021460	11114	52.11	9300	9380	9240	12020	6480	9250	9269.52	0.48	-3502	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1808	9.56	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
16	20240927	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9270	20	2	0.22	44223000	4767	22.35	9300	9380	9240	12020	6480	9250	9276.90	0.48	-1005	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
17	20240927	090129	57	100.00	KOSPI	화학	N	N	N	N	N	9260	10	2	0.11	18160000	1960	9.19	9300	9300	9260	12020	6480	9250	9265.31	0.48	-39	9363	9306	9223	9166	9083	9335	9195	108	2770	500	5920	10	1	19522575	1808	9.56	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.79	N	002100	500	108 억	93301	N	N	7	N	N
18	20240926	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9250	60	2	0.65	196542380	21330	120.24	9190	9280	9140	11940	6440	9190	9214.20	0.49	-2274	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1806	9.55	0.74	12	0.11	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.78	N	002100	500	108 억	95599	N	N	7	N	N
19	20240926	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9260	70	2	0.76	181835880	19740	111.27	9190	9280	9140	11940	6440	9190	9211.54	0.49	-2563	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1808	9.56	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
20	20240926	140129	57	100.00	KOSPI	화학	N	N	N	N	N	9270	80	2	0.87	171793700	18656	105.16	9190	9270	9140	11940	6440	9190	9208.50	0.49	-2088	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1810	9.57	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
21	20240926	130128	57	100.00	KOSPI	화학	N	N	N	N	N	9240	50	2	0.54	144266060	15682	88.40	9190	9260	9140	11940	6440	9190	9199.47	0.49	-985	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1804	9.54	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
22	20240926	120130	57	100.00	KOSPI	화학	N	N	N	N	N	9210	20	2	0.22	114007100	12409	69.95	9190	9250	9140	11940	6440	9190	9187.45	0.49	-902	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
23	20240926	110128	57	100.00	KOSPI	화학	N	N	N	N	N	9190	0	3	0.00	56637210	6178	34.83	9190	9200	9140	11940	6440	9190	9167.56	0.49	-999	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1794	9.48	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
24	20240926	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9190	0	3	0.00	17123790	1870	10.54	9190	9190	9140	11940	6440	9190	9157.11	0.49	-337	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1794	9.48	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
25	20240926	090129	57	100.00	KOSPI	화학	N	N	N	N	N	9190	0	3	0.00	18380	2	0.01	9190	9190	9190	11940	6440	9190	9190.00	0.49	0	9283	9236	9173	9126	9063	9260	9150	108	2750	500	5880	10	1	19522575	1794	9.48	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억	95599	N	N	6	N	N
26	20240925	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9190	70	2	0.77	161546070	17632	176.21	9180	9220	9110	11850	6390	9120	9162.09	0.48	1271	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1794	9.48	0.73	12	0.09	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.79	N	002100	500	108 억	94547	N	N	6	N	N
27	20240925	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9120	0	3	0.00	144477800	15764	157.55	9180	9220	9120	11850	6390	9120	9165.05	0.48	1103	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1780	9.41	0.73	12	0.08	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
28	20240925	140128	57	100.00	KOSPI	화학	N	N	N	N	N	9170	50	2	0.55	113913080	12421	124.14	9180	9220	9130	11850	6390	9120	9171.01	0.48	1588	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1790	9.46	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
29	20240925	130129	57	100.00	KOSPI	화학	N	N	N	N	N	9190	70	2	0.77	92688410	10111	101.05	9180	9220	9130	11850	6390	9120	9167.09	0.48	1750	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1794	9.48	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
30	20240925	120129	57	100.00	KOSPI	화학	N	N	N	N	N	9190	70	2	0.77	79705290	8697	86.92	9180	9220	9130	11850	6390	9120	9164.69	0.48	1817	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1794	9.48	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
31	20240925	110128	57	100.00	KOSPI	화학	N	N	N	N	N	9190	70	2	0.77	58293800	6361	63.57	9180	9220	9130	11850	6390	9120	9164.25	0.48	1642	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1794	9.48	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
32	20240925	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9170	50	2	0.55	34052650	3718	37.16	9180	9220	9130	11850	6390	9120	9158.86	0.48	1603	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1790	9.46	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
33	20240925	090129	57	100.00	KOSPI	화학	N	N	N	N	N	9130	10	2	0.11	3203320	349	3.49	9180	9180	9130	11850	6390	9120	9178.57	0.48	-29	9200	9160	9120	9080	9040	9140	9060	108	2730	500	5830	10	1	19522575	1782	9.42	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.79	N	002100	500	108 억	94547	N	N	0	N	N
34	20240924	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9120	20	2	0.22	90995400	9973	56.08	9160	9160	9080	11830	6370	9100	9124.18	0.49	-773	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1780	9.41	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
35	20240924	150128	57	100.00	KOSPI	화학	N	N	N	N	N	9140	40	2	0.44	74914990	8210	46.16	9160	9160	9080	11830	6370	9100	9124.85	0.49	-1184	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1784	9.43	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
36	20240924	140128	57	100.00	KOSPI	화학	N	N	N	N	N	9120	20	2	0.22	49295380	5400	30.36	9160	9160	9080	11830	6370	9100	9128.77	0.49	-1784	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1780	9.41	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
37	20240924	130128	57	100.00	KOSPI	화학	N	N	N	N	N	9140	40	2	0.44	42919050	4702	26.44	9160	9160	9080	11830	6370	9100	9127.83	0.49	-1285	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
38	20240924	120128	57	100.00	KOSPI	화학	N	N	N	N	N	9140	40	2	0.44	29008910	3178	17.87	9160	9160	9080	11830	6370	9100	9128.04	0.49	-482	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
39	20240924	110128	57	100.00	KOSPI	화학	N	N	N	N	N	9130	30	2	0.33	25421270	2785	15.66	9160	9160	9080	11830	6370	9100	9127.92	0.49	-329	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1782	9.42	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
40	20240924	100129	57	100.00	KOSPI	화학	N	N	N	N	N	9140	40	2	0.44	17612070	1930	10.85	9160	9160	9080	11830	6370	9100	9125.42	0.49	-79	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1784	9.43	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
41	20240924	090128	57	100.00	KOSPI	화학	N	N	N	N	N	9150	50	2	0.55	5202810	568	3.19	9160	9160	9150	11830	6370	9100	9159.88	0.49	-84	9200	9150	9100	9050	9000	9175	9075	108	2730	500	5820	10	1	19522575	1786	9.44	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.76	N	002100	500	108 억	95321	N	N	0	N	N
42	20240923	160128	57	100.00	KOSPI	화학	N	N	N	N	N	9100	50	2	0.55	161908990	17783	34.64	9070	9150	9050	11760	6340	9050	9104.71	0.48	-944	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1777	9.39	0.73	12	0.09	969.00	12519.00	16150	20231110	-43.65	8670	20240805	4.96	10860	-16.21	20240325	8670	4.96	20240805	16150	-43.65	20231110	8670	4.96	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
43	20240923	150129	57	100.00	KOSPI	화학	N	N	N	N	N	9130	80	2	0.88	154261920	16944	33.01	9070	9150	9050	11760	6340	9050	9104.22	0.48	-946	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1782	9.42	0.73	12	0.09	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
44	20240923	140128	57	100.00	KOSPI	화학	N	N	N	N	N	9140	90	2	0.99	147086500	16157	31.48	9070	9150	9050	11760	6340	9050	9103.58	0.48	-753	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1784	9.43	0.73	12	0.08	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
45	20240923	130128	57	100.00	KOSPI	화학	N	N	N	N	N	9140	90	2	0.99	127784740	14042	27.36	9070	9150	9050	11760	6340	9050	9100.18	0.48	-1260	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1784	9.43	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
46	20240923	120128	57	100.00	KOSPI	화학	N	N	N	N	N	9110	60	2	0.66	96284450	10587	20.62	9070	9130	9050	11760	6340	9050	9094.59	0.48	-2524	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1779	9.40	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.59	8670	20240805	5.07	10860	-16.11	20240325	8670	5.07	20240805	16150	-43.59	20231110	8670	5.07	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
47	20240923	110128	57	100.00	KOSPI	화학	N	N	N	N	N	9120	70	2	0.77	95628590	10515	20.48	9070	9130	9050	11760	6340	9050	9094.49	0.48	-2534	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1780	9.41	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
48	20240923	100128	57	100.00	KOSPI	화학	N	N	N	N	N	9110	60	2	0.66	61253040	6742	13.13	9070	9130	9050	11760	6340	9050	9085.29	0.48	-3220	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1779	9.40	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.59	8670	20240805	5.07	10860	-16.11	20240325	8670	5.07	20240805	16150	-43.59	20231110	8670	5.07	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
49	20240923	090128	57	100.00	KOSPI	화학	N	N	N	N	N	9070	20	2	0.22	12589160	1388	2.70	9070	9070	9070	11760	6340	9050	9070.00	0.48	-695	9256	9152	9086	8982	8916	9120	8950	108	2710	500	5790	10	1	19522575	1771	9.36	0.72	12	0.01	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.79	N	002100	500	108 억	94002	N	N	0	N	N
50	20240913	160126	57	100.00	KOSPI	화학	N	N	N	N	N	9080	30	2	0.33	70304710	7765	50.64	9070	9080	9020	11760	6340	9050	9053.01	0.40	1028	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1773	9.37	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
51	20240913	150126	57	100.00	KOSPI	화학	N	N	N	N	N	9080	30	2	0.33	62743170	6932	45.21	9070	9080	9020	11760	6340	9050	9051.24	0.40	897	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1773	9.37	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
52	20240913	140126	57	100.00	KOSPI	화학	N	N	N	N	N	9050	0	3	0.00	49432800	5463	35.63	9070	9080	9020	11760	6340	9050	9048.65	0.40	200	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1767	9.34	0.72	12	0.03	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
53	20240913	130125	57	100.00	KOSPI	화학	N	N	N	N	N	9050	0	3	0.00	39371390	4350	28.37	9070	9080	9030	11760	6340	9050	9050.89	0.40	321	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1767	9.34	0.72	12	0.02	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
54	20240913	120126	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-10	5	-0.11	30417570	3359	21.91	9070	9080	9040	11760	6340	9050	9055.54	0.40	412	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
55	20240913	110125	57	100.00	KOSPI	화학	N	N	N	N	N	9060	10	2	0.11	20804400	2296	14.97	9070	9080	9040	11760	6340	9050	9061.15	0.40	425	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1769	9.35	0.72	12	0.01	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
56	20240913	100126	57	100.00	KOSPI	화학	N	N	N	N	N	9080	30	2	0.33	15378310	1697	11.07	9070	9080	9040	11760	6340	9050	9062.06	0.40	553	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1773	9.37	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
57	20240913	090126	57	100.00	KOSPI	화학	N	N	N	N	N	9070	20	2	0.22	136050	15	0.10	9070	9070	9070	11760	6340	9050	9070.00	0.40	-1	9110	9080	9050	9020	8990	9095	9035	108	2710	500	5790	10	1	19522575	1771	9.36	0.72	12	0.00	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.81	N	002100	500	108 억	78676	N	N	1	N	N
58	20240912	160126	57	100.00	KOSPI	화학	N	N	N	N	N	9050	30	2	0.33	138728330	15332	113.92	9020	9080	9020	11720	6320	9020	9048.29	0.38	4494	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1767	9.34	0.72	12	0.08	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.82	N	002100	500	108 억	74217	N	N	1	N	N
59	20240912	150125	57	100.00	KOSPI	화학	N	N	N	N	N	9070	50	2	0.55	124724010	13783	102.41	9020	9080	9020	11720	6320	9020	9049.12	0.38	4075	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1771	9.36	0.72	12	0.07	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
60	20240912	140125	57	100.00	KOSPI	화학	N	N	N	N	N	9050	30	2	0.33	122125420	13496	100.28	9020	9080	9020	11720	6320	9020	9049.01	0.38	4179	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1767	9.34	0.72	12	0.07	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
61	20240912	130126	57	100.00	KOSPI	화학	N	N	N	N	N	9030	10	2	0.11	117671240	13004	96.63	9020	9080	9020	11720	6320	9020	9048.85	0.38	4223	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1763	9.32	0.72	12	0.07	969.00	12519.00	16150	20231110	-44.09	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	16150	-44.09	20231110	8670	4.15	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
62	20240912	120125	57	100.00	KOSPI	화학	N	N	N	N	N	9050	30	2	0.33	110608610	12222	90.82	9020	9080	9020	11720	6320	9020	9049.96	0.38	4599	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1767	9.34	0.72	12	0.06	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
63	20240912	110125	57	100.00	KOSPI	화학	N	N	N	N	N	9040	20	2	0.22	105700750	11679	86.78	9020	9080	9020	11720	6320	9020	9050.50	0.38	4840	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1765	9.33	0.72	12	0.06	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
64	20240912	100125	57	100.00	KOSPI	화학	N	N	N	N	N	9070	50	2	0.55	54994120	6066	45.07	9020	9080	9020	11720	6320	9020	9065.96	0.38	4027	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1771	9.36	0.72	12	0.03	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
65	20240912	090126	57	100.00	KOSPI	화학	N	N	N	N	N	9020	0	3	0.00	1109460	123	0.91	9020	9020	9020	11720	6320	9020	9020.00	0.38	-18	9106	9062	9006	8962	8906	9035	8935	108	2700	500	5770	10	1	19522575	1761	9.31	0.72	12	0.00	969.00	12519.00	16150	20231110	-44.15	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	16150	-44.15	20231110	8670	4.04	20240805	0.82	N	002100	500	108 억	74217	N	N	0	N	N
66	20240911	160125	57	100.00	KOSPI	화학	N	N	N	N	N	9020	30	2	0.33	120976620	13456	104.23	9050	9050	8950	11680	6300	8990	8990.53	0.41	-5050	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1761	9.31	0.72	12	0.07	969.00	12519.00	16150	20231110	-44.15	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	16150	-44.15	20231110	8670	4.04	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
67	20240911	150124	57	100.00	KOSPI	화학	N	N	N	N	N	9000	10	2	0.11	107835060	11996	92.92	9050	9050	8950	11680	6300	8990	8989.25	0.41	-4798	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1757	9.29	0.72	12	0.06	969.00	12519.00	16150	20231110	-44.27	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	16150	-44.27	20231110	8670	3.81	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
68	20240911	140126	57	100.00	KOSPI	화학	N	N	N	N	N	9020	30	2	0.33	92599690	10306	79.83	9050	9050	8950	11680	6300	8990	8985.03	0.41	-4706	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1761	9.31	0.72	12	0.05	969.00	12519.00	16150	20231110	-44.15	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	16150	-44.15	20231110	8670	4.04	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
69	20240911	130126	57	100.00	KOSPI	화학	N	N	N	N	N	8980	-10	5	-0.11	78048450	8690	67.31	9050	9050	8950	11680	6300	8990	8981.41	0.41	-3885	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1753	9.27	0.72	12	0.04	969.00	12519.00	16150	20231110	-44.40	8670	20240805	3.58	10860	-17.31	20240325	8670	3.58	20240805	16150	-44.40	20231110	8670	3.58	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
70	20240911	120126	57	100.00	KOSPI	화학	N	N	N	N	N	8990	0	3	0.00	74904880	8340	64.60	9050	9050	8950	11680	6300	8990	8981.40	0.41	-3885	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1755	9.28	0.72	12	0.04	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
71	20240911	110125	57	100.00	KOSPI	화학	N	N	N	N	N	9010	20	2	0.22	68236500	7599	58.86	9050	9050	8950	11680	6300	8990	8979.67	0.41	-3274	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1759	9.30	0.72	12	0.04	969.00	12519.00	16150	20231110	-44.21	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	16150	-44.21	20231110	8670	3.92	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
72	20240911	100125	57	100.00	KOSPI	화학	N	N	N	N	N	9020	30	2	0.33	17819780	1981	15.34	9050	9050	8990	11680	6300	8990	8995.35	0.41	30	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1761	9.31	0.72	12	0.01	969.00	12519.00	16150	20231110	-44.15	8670	20240805	4.04	10860	-16.94	20240325	8670	4.04	20240805	16150	-44.15	20231110	8670	4.04	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
73	20240911	090126	57	100.00	KOSPI	화학	N	N	N	N	N	9050	60	2	0.67	153850	17	0.13	9050	9050	9050	11680	6300	8990	9050.00	0.41	-2	9136	9062	9026	8952	8916	9045	8935	108	2690	500	5750	10	1	19522575	1767	9.34	0.72	12	0.00	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.81	N	002100	500	108 억	79725	N	N	0	N	N
74	20240910	160125	57	100.00	KOSPI	화학	N	N	N	N	N	8990	-60	5	-0.66	115040040	12734	58.68	9100	9100	8990	11760	6340	9050	9034.09	0.43	-4212	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1755	9.28	0.72	12	0.07	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
75	20240910	150126	57	100.00	KOSPI	화학	N	N	N	N	N	9000	-50	5	-0.55	104420210	11553	53.24	9100	9100	8990	11760	6340	9050	9038.36	0.43	-4237	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1757	9.29	0.72	12	0.06	969.00	12519.00	16150	20231110	-44.27	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	16150	-44.27	20231110	8670	3.81	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
76	20240910	140125	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-10	5	-0.11	80838740	8936	41.18	9100	9100	8990	11760	6340	9050	9046.41	0.43	-3677	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1765	9.33	0.72	12	0.05	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
77	20240910	130126	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-10	5	-0.11	49185520	5440	25.07	9100	9100	8990	11760	6340	9050	9041.46	0.43	-1984	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1765	9.33	0.72	12	0.03	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
78	20240910	120124	57	100.00	KOSPI	화학	N	N	N	N	N	9030	-20	5	-0.22	46873800	5184	23.89	9100	9100	8990	11760	6340	9050	9042.01	0.43	-1875	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1763	9.32	0.72	12	0.03	969.00	12519.00	16150	20231110	-44.09	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	16150	-44.09	20231110	8670	4.15	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
79	20240910	110125	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-10	5	-0.11	28151470	3109	14.33	9100	9100	9020	11760	6340	9050	9054.83	0.43	-1425	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
80	20240910	100125	57	100.00	KOSPI	화학	N	N	N	N	N	9060	10	2	0.11	23436760	2588	11.93	9100	9100	9020	11760	6340	9050	9055.94	0.43	-1153	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1769	9.35	0.72	12	0.01	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
81	20240910	090125	57	100.00	KOSPI	화학	N	N	N	N	N	9100	50	2	0.55	282100	31	0.14	9100	9100	9100	11760	6340	9050	9100.00	0.43	-4	9196	9122	8976	8902	8756	9160	8940	108	2710	500	5790	10	1	19522575	1777	9.39	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.65	8670	20240805	4.96	10860	-16.21	20240325	8670	4.96	20240805	16150	-43.65	20231110	8670	4.96	20240805	0.87	N	002100	500	108 억	83901	N	N	0	N	N
82	20240909	160124	57	100.00	KOSPI	화학	N	N	N	N	N	9050	80	2	0.89	193269370	21678	64.23	8910	9050	8830	11660	6280	8970	8915.46	0.41	4341	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1767	9.34	0.72	12	0.11	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
83	20240909	150124	57	100.00	KOSPI	화학	N	N	N	N	N	9010	40	2	0.45	185337790	20800	61.62	8910	9050	8830	11660	6280	8970	8910.47	0.41	4378	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1759	9.30	0.72	12	0.11	969.00	12519.00	16150	20231110	-44.21	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	16150	-44.21	20231110	8670	3.92	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
84	20240909	140125	57	100.00	KOSPI	화학	N	N	N	N	N	9000	30	2	0.33	157823870	17742	52.56	8910	9000	8830	11660	6280	8970	8895.49	0.41	1693	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1757	9.29	0.72	12	0.09	969.00	12519.00	16150	20231110	-44.27	8670	20240805	3.81	10860	-17.13	20240325	8670	3.81	20240805	16150	-44.27	20231110	8670	3.81	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
85	20240909	130125	57	100.00	KOSPI	화학	N	N	N	N	N	8990	20	2	0.22	152015850	17096	50.65	8910	9000	8830	11660	6280	8970	8891.90	0.41	1703	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1755	9.28	0.72	12	0.09	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
86	20240909	120124	57	100.00	KOSPI	화학	N	N	N	N	N	8970	0	3	0.00	145564280	16377	48.52	8910	9000	8830	11660	6280	8970	8888.34	0.41	1659	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1751	9.26	0.72	12	0.08	969.00	12519.00	16150	20231110	-44.46	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	16150	-44.46	20231110	8670	3.46	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
87	20240909	110124	57	100.00	KOSPI	화학	N	N	N	N	N	8950	-20	5	-0.22	132486050	14915	44.19	8910	9000	8830	11660	6280	8970	8882.74	0.41	1145	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1747	9.24	0.71	12	0.08	969.00	12519.00	16150	20231110	-44.58	8670	20240805	3.23	10860	-17.59	20240325	8670	3.23	20240805	16150	-44.58	20231110	8670	3.23	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
88	20240909	100125	57	100.00	KOSPI	화학	N	N	N	N	N	8880	-90	5	-1.00	116972040	13173	39.03	8910	9000	8830	11660	6280	8970	8879.68	0.41	182	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1734	9.16	0.71	12	0.07	969.00	12519.00	16150	20231110	-45.02	8670	20240805	2.42	10860	-18.23	20240325	8670	2.42	20240805	16150	-45.02	20231110	8670	2.42	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
89	20240909	090124	57	100.00	KOSPI	화학	N	N	N	N	N	8900	-70	5	-0.78	3128750	351	1.04	8910	8940	8900	11660	6280	8970	8913.82	0.41	-32	9250	9110	9040	8900	8830	9075	8865	108	2690	500	5740	10	1	19522575	1738	9.18	0.71	12	0.00	969.00	12519.00	16150	20231110	-44.89	8670	20240805	2.65	10860	-18.05	20240325	8670	2.65	20240805	16150	-44.89	20231110	8670	2.65	20240805	0.86	N	002100	500	108 억	79884	N	N	0	N	N
90	20240906	160122	57	100.00	KOSPI	화학	N	N	N	N	N	8970	-90	5	-0.99	291599480	32367	112.96	9060	9180	8970	11770	6350	9060	9009.72	0.44	-6700	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1751	9.26	0.72	12	0.17	969.00	12519.00	16150	20231110	-44.46	8670	20240805	3.46	10860	-17.40	20240325	8670	3.46	20240805	16150	-44.46	20231110	8670	3.46	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
91	20240906	150124	57	100.00	KOSPI	화학	N	N	N	N	N	8990	-70	5	-0.77	227375690	25212	87.99	9060	9180	8970	11770	6350	9060	9018.55	0.44	-6473	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1755	9.28	0.72	12	0.13	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
92	20240906	140125	57	100.00	KOSPI	화학	N	N	N	N	N	9010	-50	5	-0.55	205956650	22831	79.68	9060	9180	8970	11770	6350	9060	9020.92	0.44	-6380	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1759	9.30	0.72	12	0.12	969.00	12519.00	16150	20231110	-44.21	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	16150	-44.21	20231110	8670	3.92	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
93	20240906	130124	57	100.00	KOSPI	화학	N	N	N	N	N	8990	-70	5	-0.77	195132670	21628	75.48	9060	9180	8970	11770	6350	9060	9022.22	0.44	-6271	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1755	9.28	0.72	12	0.11	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
94	20240906	120124	57	100.00	KOSPI	화학	N	N	N	N	N	9010	-50	5	-0.55	170437290	18880	65.89	9060	9180	8980	11770	6350	9060	9027.40	0.44	-6271	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1759	9.30	0.72	12	0.10	969.00	12519.00	16150	20231110	-44.21	8670	20240805	3.92	10860	-17.03	20240325	8670	3.92	20240805	16150	-44.21	20231110	8670	3.92	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
95	20240906	110125	57	100.00	KOSPI	화학	N	N	N	N	N	9030	-30	5	-0.33	109780450	12152	42.41	9060	9180	9000	11770	6350	9060	9033.94	0.44	-4764	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1763	9.32	0.72	12	0.06	969.00	12519.00	16150	20231110	-44.09	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	16150	-44.09	20231110	8670	4.15	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
96	20240906	100124	57	100.00	KOSPI	화학	N	N	N	N	N	9050	-10	5	-0.11	75432910	8341	29.11	9060	9180	9020	11770	6350	9060	9043.63	0.44	-3814	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1767	9.34	0.72	12	0.04	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
97	20240906	090124	57	100.00	KOSPI	화학	N	N	N	N	N	9180	120	2	1.32	4093650	451	1.57	9060	9180	9060	11770	6350	9060	9076.83	0.44	-56	9253	9156	9083	8986	8913	9205	9035	108	2710	500	5790	10	1	19522575	1792	9.47	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.87	N	002100	500	108 억	86655	N	N	0	N	N
98	20240905	160123	57	100.00	KOSPI	화학	N	N	N	N	N	9060	20	2	0.22	259159480	28622	48.51	9040	9180	9010	11750	6330	9040	9054.55	0.48	-6640	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1769	9.35	0.72	12	0.15	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
99	20240905	150125	57	100.00	KOSPI	화학	N	N	N	N	N	9040	0	3	0.00	244239110	26976	45.72	9040	9180	9010	11750	6330	9040	9053.94	0.48	-6550	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1765	9.33	0.72	12	0.14	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
100	20240905	140125	57	100.00	KOSPI	화학	N	N	N	N	N	9060	20	2	0.22	224000210	24738	41.93	9040	9180	9010	11750	6330	9040	9054.90	0.48	-6497	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1769	9.35	0.72	12	0.13	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
101	20240905	130124	57	100.00	KOSPI	화학	N	N	N	N	N	9040	0	3	0.00	169711230	18723	31.73	9040	9180	9020	11750	6330	9040	9064.32	0.48	-6015	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1765	9.33	0.72	12	0.10	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
102	20240905	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9030	-10	5	-0.11	135078550	14891	25.24	9040	9180	9020	11750	6330	9040	9071.15	0.48	-3679	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1763	9.32	0.72	12	0.08	969.00	12519.00	16150	20231110	-44.09	8670	20240805	4.15	10860	-16.85	20240325	8670	4.15	20240805	16150	-44.09	20231110	8670	4.15	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
103	20240905	110124	57	100.00	KOSPI	화학	N	N	N	N	N	9070	30	2	0.33	80484840	8854	15.01	9040	9180	9040	11750	6330	9040	9090.22	0.48	114	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1771	9.36	0.72	12	0.05	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
104	20240905	100124	57	100.00	KOSPI	화학	N	N	N	N	N	9090	50	2	0.55	49206050	5407	9.16	9040	9180	9040	11750	6330	9040	9100.43	0.48	187	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1775	9.38	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.72	8670	20240805	4.84	10860	-16.30	20240325	8670	4.84	20240805	16150	-43.72	20231110	8670	4.84	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
105	20240905	090125	57	100.00	KOSPI	화학	N	N	N	N	N	9170	130	2	1.44	2723100	301	0.51	9040	9180	9040	11750	6330	9040	9046.84	0.48	-42	9453	9246	9133	8926	8813	9190	8870	108	2710	500	5780	10	1	19522575	1790	9.46	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.87	N	002100	500	108 억	93286	N	N	0	N	N
106	20240904	160123	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-210	5	-2.27	535475560	58883	384.20	9170	9340	9020	12020	6480	9250	9093.89	0.55	-14152	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1765	9.33	0.72	12	0.30	969.00	12519.00	16150	20231110	-44.02	8670	20240805	4.27	10860	-16.76	20240325	8670	4.27	20240805	16150	-44.02	20231110	8670	4.27	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
107	20240904	150124	57	100.00	KOSPI	화학	N	N	N	N	N	9060	-190	5	-2.05	514884390	56606	369.35	9170	9340	9020	12020	6480	9250	9095.93	0.55	-13358	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1769	9.35	0.72	12	0.29	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
108	20240904	140123	57	100.00	KOSPI	화학	N	N	N	N	N	9050	-200	5	-2.16	470152960	51653	337.03	9170	9340	9020	12020	6480	9250	9102.14	0.55	-12127	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1767	9.34	0.72	12	0.26	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
109	20240904	130123	57	100.00	KOSPI	화학	N	N	N	N	N	9070	-180	5	-1.95	422611080	46406	302.79	9170	9340	9020	12020	6480	9250	9106.82	0.55	-10079	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1771	9.36	0.72	12	0.24	969.00	12519.00	16150	20231110	-43.84	8670	20240805	4.61	10860	-16.48	20240325	8670	4.61	20240805	16150	-43.84	20231110	8670	4.61	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
110	20240904	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9060	-190	5	-2.05	400973420	44026	287.26	9170	9340	9020	12020	6480	9250	9107.65	0.55	-9615	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1769	9.35	0.72	12	0.23	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
111	20240904	110122	57	100.00	KOSPI	화학	N	N	N	N	N	9080	-170	5	-1.84	229601120	25287	164.99	9170	9210	9020	12020	6480	9250	9079.81	0.55	-7751	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1773	9.37	0.73	12	0.13	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
112	20240904	100124	57	100.00	KOSPI	화학	N	N	N	N	N	9050	-200	5	-2.16	159016940	17484	114.08	9170	9210	9020	12020	6480	9250	9095.00	0.55	-5531	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1767	9.34	0.72	12	0.09	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
113	20240904	090124	57	100.00	KOSPI	화학	N	N	N	N	N	9190	-60	5	-0.65	4943040	539	3.52	9170	9190	9160	12020	6480	9250	9170.76	0.55	-219	9383	9316	9273	9206	9163	9350	9240	108	2770	500	5920	10	1	19522575	1794	9.48	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.87	N	002100	500	108 억	108025	N	N	4	N	N
114	20240903	160122	57	100.00	KOSPI	화학	N	N	N	N	N	9250	-30	5	-0.32	141851790	15295	96.19	9230	9340	9230	12060	6500	9280	9274.42	0.56	-1691	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1806	9.55	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.87	N	002100	500	108 억	109240	N	N	4	N	N
115	20240903	150123	57	100.00	KOSPI	화학	N	N	N	N	N	9240	-40	5	-0.43	134166380	14464	90.97	9230	9340	9230	12060	6500	9280	9275.88	0.56	-1096	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1804	9.54	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
116	20240903	140123	57	100.00	KOSPI	화학	N	N	N	N	N	9290	10	2	0.11	99960670	10774	67.76	9230	9340	9230	12060	6500	9280	9277.95	0.56	-1121	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1814	9.59	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.48	8670	20240805	7.15	10860	-14.46	20240325	8670	7.15	20240805	16150	-42.48	20231110	8670	7.15	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
117	20240903	130123	57	100.00	KOSPI	화학	N	N	N	N	N	9270	-10	5	-0.11	45209780	4882	30.70	9230	9310	9230	12060	6500	9280	9260.50	0.56	36	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1810	9.57	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
118	20240903	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9280	0	3	0.00	41964360	4532	28.50	9230	9310	9230	12060	6500	9280	9259.57	0.56	75	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1812	9.58	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
119	20240903	110122	57	100.00	KOSPI	화학	N	N	N	N	N	9270	-10	5	-0.11	27511590	2969	18.67	9230	9310	9230	12060	6500	9280	9266.28	0.56	100	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
120	20240903	100122	57	100.00	KOSPI	화학	N	N	N	N	N	9300	20	2	0.22	12958770	1398	8.79	9230	9310	9230	12060	6500	9280	9269.51	0.56	-38	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1816	9.60	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
121	20240903	090122	57	100.00	KOSPI	화학	N	N	N	N	N	9230	-50	5	-0.54	4762680	516	3.25	9230	9230	9230	12060	6500	9280	9230.00	0.56	0	9426	9352	9276	9202	9126	9315	9165	108	2780	500	5930	10	1	19522575	1802	9.53	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.87	N	002100	500	108 억	109240	N	N	1	N	N
122	20240902	160122	57	100.00	KOSPI	화학	N	N	N	N	N	9280	10	2	0.11	146524370	15870	199.55	9350	9350	9200	12050	6490	9270	9232.79	0.57	-1582	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1812	9.58	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
123	20240902	150122	57	100.00	KOSPI	화학	N	N	N	N	N	9270	0	3	0.00	139469520	15109	189.98	9350	9350	9200	12050	6490	9270	9230.89	0.57	-1170	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1810	9.57	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
124	20240902	140123	57	100.00	KOSPI	화학	N	N	N	N	N	9210	-60	5	-0.65	125902100	13640	171.51	9350	9350	9200	12050	6490	9270	9230.36	0.57	-1361	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1798	9.50	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
125	20240902	130123	57	100.00	KOSPI	화학	N	N	N	N	N	9240	-30	5	-0.32	113168060	12261	154.17	9350	9350	9200	12050	6490	9270	9229.92	0.57	-1349	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1804	9.54	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
126	20240902	120123	57	100.00	KOSPI	화학	N	N	N	N	N	9240	-30	5	-0.32	104949980	11373	143.00	9350	9350	9200	12050	6490	9270	9227.99	0.57	-1164	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1804	9.54	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
127	20240902	110123	57	100.00	KOSPI	화학	N	N	N	N	N	9220	-50	5	-0.54	92235230	9995	125.68	9350	9350	9200	12050	6490	9270	9228.14	0.57	-1019	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1800	9.51	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
128	20240902	100122	57	100.00	KOSPI	화학	N	N	N	N	N	9220	-50	5	-0.54	63331850	6856	86.21	9350	9350	9200	12050	6490	9270	9237.43	0.57	-682	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1800	9.51	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N
129	20240902	090121	57	100.00	KOSPI	화학	N	N	N	N	N	9270	0	3	0.00	639990	69	0.87	9350	9350	9270	12050	6490	9270	9275.22	0.57	0	9363	9316	9263	9216	9163	9340	9240	108	2780	500	5930	10	1	19522575	1810	9.57	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.87	N	002100	500	108 억	110822	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History