KissMeData/002350/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7170	-100	5	-1.38	254072240	35354	94.23	7260	7320	7140	9450	5090	7270	7186.52	7.17	-10813	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7003	7.26	0.44	12	0.04	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.14	N	002350	500	508 억	7001686	N	N	4	N	N
3	20240930	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7200	-70	5	-0.96	212530540	29566	78.80	7260	7320	7140	9450	5090	7270	7188.34	7.17	-6133	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7032	7.29	0.44	12	0.03	987.00	16314.00	9670	20240227	-25.54	6750	20240912	6.67	9670	-25.54	20240227	6750	6.67	20240912	9670	-25.54	20240227	6750	6.67	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
4	20240930	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7200	-70	5	-0.96	156432080	21775	58.04	7260	7320	7140	9450	5090	7270	7184.02	7.17	-3525	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7032	7.29	0.44	12	0.02	987.00	16314.00	9670	20240227	-25.54	6750	20240912	6.67	9670	-25.54	20240227	6750	6.67	20240912	9670	-25.54	20240227	6750	6.67	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
5	20240930	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7160	-110	5	-1.51	132254680	18399	49.04	7260	7320	7140	9450	5090	7270	7188.15	7.17	-3633	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	6993	7.25	0.44	12	0.02	987.00	16314.00	9670	20240227	-25.96	6750	20240912	6.07	9670	-25.96	20240227	6750	6.07	20240912	9670	-25.96	20240227	6750	6.07	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
6	20240930	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7170	-100	5	-1.38	101862470	14156	37.73	7260	7320	7140	9450	5090	7270	7195.71	7.17	-3972	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7003	7.26	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
7	20240930	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7160	-110	5	-1.51	67576860	9370	24.97	7260	7320	7160	9450	5090	7270	7212.04	7.17	-2200	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	6993	7.25	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.96	6750	20240912	6.07	9670	-25.96	20240227	6750	6.07	20240912	9670	-25.96	20240227	6750	6.07	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
8	20240930	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7180	-90	5	-1.24	39886510	5512	14.69	7260	7320	7180	9450	5090	7270	7236.30	7.17	-1502	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7013	7.27	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.75	6750	20240912	6.37	9670	-25.75	20240227	6750	6.37	20240912	9670	-25.75	20240227	6750	6.37	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
9	20240930	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7260	-10	5	-0.14	1234200	170	0.45	7260	7260	7260	9450	5090	7270	7260.00	7.17	41	7410	7340	7280	7210	7150	7310	7180	508	2180	500	5370	10	1	97667877	7091	7.36	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.92	6750	20240912	7.56	9670	-24.92	20240227	6750	7.56	20240912	9670	-24.92	20240227	6750	7.56	20240912	0.14	N	002350	500	508 억	7001686	N	N	52	N	N
10	20240927	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	272706950	37515	70.07	7350	7350	7220	9490	5110	7300	7269.28	7.16	-4328	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.04	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	52	N	N
11	20240927	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-20	5	-0.27	260416930	35825	66.91	7350	7350	7220	9490	5110	7300	7269.14	7.16	-3382	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7110	7.38	0.45	12	0.04	987.00	16314.00	9670	20240227	-24.72	6750	20240912	7.85	9670	-24.72	20240227	6750	7.85	20240912	9670	-24.72	20240227	6750	7.85	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
12	20240927	140134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	229005480	31506	58.85	7350	7350	7220	9490	5110	7300	7268.63	7.16	-2789	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
13	20240927	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	202409700	27847	52.01	7350	7350	7220	9490	5110	7300	7268.64	7.16	-2425	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
14	20240927	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	152137030	20926	39.08	7350	7350	7220	9490	5110	7300	7270.24	7.16	-1548	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
15	20240927	110134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	114440790	15744	29.41	7350	7350	7220	9490	5110	7300	7268.85	7.16	-1395	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
16	20240927	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	61101890	8412	15.71	7350	7350	7220	9490	5110	7300	7263.66	7.16	-663	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7100	7.37	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
17	20240927	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7300	0	3	0.00	5012170	685	1.28	7350	7350	7300	9490	5110	7300	7317.04	7.16	-557	7393	7346	7263	7216	7133	7370	7240	508	2190	500	5400	10	1	97667877	7130	7.40	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.51	6750	20240912	8.15	9670	-24.51	20240227	6750	8.15	20240912	9670	-24.51	20240227	6750	8.15	20240912	0.13	N	002350	500	508 억	6994107	N	N	53	N	N
18	20240926	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7300	50	2	0.69	385524120	53105	86.54	7200	7310	7180	9420	5080	7250	7259.66	7.14	-27904	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7130	7.40	0.45	12	0.05	987.00	16314.00	9670	20240227	-24.51	6750	20240912	8.15	9670	-24.51	20240227	6750	8.15	20240912	9670	-24.51	20240227	6750	8.15	20240912	0.13	N	002350	500	508 억	6977854	N	N	53	N	N
19	20240926	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7290	40	2	0.55	355649070	49004	79.86	7200	7310	7180	9420	5080	7250	7257.55	7.14	-27080	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7120	7.39	0.45	12	0.05	987.00	16314.00	9670	20240227	-24.61	6750	20240912	8.00	9670	-24.61	20240227	6750	8.00	20240912	9670	-24.61	20240227	6750	8.00	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
20	20240926	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	30	2	0.41	294163030	40555	66.09	7200	7300	7180	9420	5080	7250	7253.43	7.14	-22089	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7110	7.38	0.45	12	0.04	987.00	16314.00	9670	20240227	-24.72	6750	20240912	7.85	9670	-24.72	20240227	6750	7.85	20240912	9670	-24.72	20240227	6750	7.85	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
21	20240926	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	30	2	0.41	243770500	33635	54.81	7200	7290	7180	9420	5080	7250	7247.52	7.14	-18193	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7110	7.38	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.72	6750	20240912	7.85	9670	-24.72	20240227	6750	7.85	20240912	9670	-24.72	20240227	6750	7.85	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
22	20240926	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	20	2	0.28	196903140	27185	44.30	7200	7280	7180	9420	5080	7250	7243.08	7.14	-13626	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7100	7.37	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
23	20240926	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7260	10	2	0.14	139780060	19316	31.48	7200	7280	7180	9420	5080	7250	7236.49	7.14	-9864	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7091	7.36	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.92	6750	20240912	7.56	9670	-24.92	20240227	6750	7.56	20240912	9670	-24.92	20240227	6750	7.56	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
24	20240926	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7270	20	2	0.28	55887460	7724	12.59	7200	7280	7180	9420	5080	7250	7235.56	7.14	-5620	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7100	7.37	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
25	20240926	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7230	-20	5	-0.28	5166230	716	1.17	7200	7230	7200	9420	5080	7250	7215.41	7.14	-714	7363	7306	7233	7176	7103	7270	7140	508	2170	500	5360	10	1	97667877	7061	7.33	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억	6977854	N	N	6	N	N
26	20240925	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7250	30	2	0.42	444179620	61328	66.70	7260	7290	7160	9380	5060	7220	7242.69	7.11	28271	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7081	7.35	0.44	12	0.06	987.00	16314.00	9670	20240227	-25.03	6750	20240912	7.41	9670	-25.03	20240227	6750	7.41	20240912	9670	-25.03	20240227	6750	7.41	20240912	0.14	N	002350	500	508 억	6947332	N	N	6	N	N
27	20240925	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7240	20	2	0.28	428291900	59138	64.32	7260	7290	7160	9380	5060	7220	7242.25	7.11	27336	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7071	7.34	0.44	12	0.06	987.00	16314.00	9670	20240227	-25.13	6750	20240912	7.26	9670	-25.13	20240227	6750	7.26	20240912	9670	-25.13	20240227	6750	7.26	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
28	20240925	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	0	3	0.00	363937240	50249	54.65	7260	7290	7160	9380	5060	7220	7242.68	7.11	22957	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7052	7.32	0.44	12	0.05	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
29	20240925	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7230	10	2	0.14	304923130	42090	45.77	7260	7290	7160	9380	5060	7220	7244.55	7.11	17990	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7061	7.33	0.44	12	0.04	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
30	20240925	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7240	20	2	0.28	234342860	32361	35.19	7260	7280	7160	9380	5060	7220	7241.52	7.11	13584	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7071	7.34	0.44	12	0.03	987.00	16314.00	9670	20240227	-25.13	6750	20240912	7.26	9670	-25.13	20240227	6750	7.26	20240912	9670	-25.13	20240227	6750	7.26	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
31	20240925	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7260	40	2	0.55	170546770	23573	25.64	7260	7280	7160	9380	5060	7220	7234.84	7.11	9209	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7091	7.36	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.92	6750	20240912	7.56	9670	-24.92	20240227	6750	7.56	20240912	9670	-24.92	20240227	6750	7.56	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
32	20240925	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7250	30	2	0.42	87232370	12095	13.15	7260	7260	7160	9380	5060	7220	7212.27	7.11	2685	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7081	7.35	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.03	6750	20240912	7.41	9670	-25.03	20240227	6750	7.41	20240912	9670	-25.03	20240227	6750	7.41	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
33	20240925	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	0	3	0.00	2827140	391	0.43	7260	7260	7220	9380	5060	7220	7230.54	7.11	-181	7380	7300	7150	7070	6920	7340	7110	508	2160	500	5340	10	1	97667877	7052	7.32	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.14	N	002350	500	508 억	6947332	N	N	28	N	N
34	20240924	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	280	2	4.03	655018660	91938	138.42	7000	7230	7000	9020	4860	6940	7124.57	7.08	31898	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	7052	7.32	0.44	12	0.09	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.13	N	002350	500	508 억	6912196	N	N	28	N	N
35	20240924	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	280	2	4.03	615028250	86398	130.08	7000	7230	7000	9020	4860	6940	7118.55	7.08	29672	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	7052	7.32	0.44	12	0.09	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
36	20240924	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	280	2	4.03	557834490	78464	118.13	7000	7230	7000	9020	4860	6940	7109.43	7.08	26070	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	7052	7.32	0.44	12	0.08	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
37	20240924	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7230	290	2	4.18	449662850	63410	95.47	7000	7230	7000	9020	4860	6940	7091.36	7.08	23373	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	7061	7.33	0.44	12	0.06	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
38	20240924	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7160	220	2	3.17	347806890	49273	74.18	7000	7160	7000	9020	4860	6940	7058.77	7.08	25038	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	6993	7.25	0.44	12	0.05	987.00	16314.00	9670	20240227	-25.96	6750	20240912	6.07	9670	-25.96	20240227	6750	6.07	20240912	9670	-25.96	20240227	6750	6.07	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
39	20240924	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7090	150	2	2.16	248340990	35294	53.14	7000	7130	7000	9020	4860	6940	7036.35	7.08	16475	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	6925	7.18	0.43	12	0.04	987.00	16314.00	9670	20240227	-26.68	6750	20240912	5.04	9670	-26.68	20240227	6750	5.04	20240912	9670	-26.68	20240227	6750	5.04	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
40	20240924	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7010	70	2	1.01	81280700	11581	17.44	7000	7050	7000	9020	4860	6940	7018.45	7.08	3703	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	6847	7.10	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.51	6750	20240912	3.85	9670	-27.51	20240227	6750	3.85	20240912	9670	-27.51	20240227	6750	3.85	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
41	20240924	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7010	70	2	1.01	1995010	285	0.43	7000	7010	7000	9020	4860	6940	7000.04	7.08	45	7026	6982	6946	6902	6866	6965	6885	508	2080	500	5130	10	1	97667877	6847	7.10	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.51	6750	20240912	3.85	9670	-27.51	20240227	6750	3.85	20240912	9670	-27.51	20240227	6750	3.85	20240912	0.13	N	002350	500	508 억	6912196	N	N	2	N	N
42	20240923	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6940	-30	5	-0.43	461788780	66420	80.74	6980	6990	6910	9060	4880	6970	6952.56	7.08	-1222	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6778	7.03	0.43	12	0.07	987.00	16314.00	9670	20240227	-28.23	6750	20240912	2.81	9670	-28.23	20240227	6750	2.81	20240912	9670	-28.23	20240227	6750	2.81	20240912	0.13	N	002350	500	508 억	6911622	N	N	2	N	N
43	20240923	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6950	-20	5	-0.29	443332000	63765	77.51	6980	6990	6910	9060	4880	6970	6952.59	7.08	50	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6788	7.04	0.43	12	0.07	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
44	20240923	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6930	-40	5	-0.57	406089060	58413	71.01	6980	6990	6910	9060	4880	6970	6952.03	7.08	-1380	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6768	7.02	0.42	12	0.06	987.00	16314.00	9670	20240227	-28.34	6750	20240912	2.67	9670	-28.34	20240227	6750	2.67	20240912	9670	-28.34	20240227	6750	2.67	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
45	20240923	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6950	-20	5	-0.29	309019810	44446	54.03	6980	6990	6910	9060	4880	6970	6952.70	7.08	-3465	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6788	7.04	0.43	12	0.05	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
46	20240923	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6970	0	3	0.00	207635490	29855	36.29	6980	6990	6910	9060	4880	6970	6954.80	7.08	-5829	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6807	7.06	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
47	20240923	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6970	0	3	0.00	177745610	25565	31.08	6980	6990	6910	9060	4880	6970	6952.69	7.08	-7641	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6807	7.06	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
48	20240923	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6960	-10	5	-0.14	147347710	21201	25.77	6980	6990	6910	9060	4880	6970	6950.03	7.08	-9791	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6798	7.05	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
49	20240923	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6950	-20	5	-0.29	23705800	3404	4.14	6980	6980	6940	9060	4880	6970	6964.10	7.08	-3038	7330	7150	7060	6880	6790	7105	6835	508	2090	500	5150	10	1	97667877	6788	7.04	0.43	12	0.00	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.13	N	002350	500	508 억	6911622	N	N	83	N	N
50	20240913	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7200	230	2	3.30	848094170	119426	17.30	7000	7200	6980	9060	4880	6970	7101.32	7.09	17715	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	7032	7.29	0.44	12	0.12	987.00	16314.00	9670	20240227	-25.54	6750	20240912	6.67	9670	-25.54	20240227	6750	6.67	20240912	9670	-25.54	20240227	6750	6.67	20240912	0.10	N	002350	500	508 억	6925285	N	N	3	N	N
51	20240913	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7150	180	2	2.58	795510910	112109	16.24	7000	7180	6980	9060	4880	6970	7095.87	7.09	19451	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6983	7.24	0.44	12	0.11	987.00	16314.00	9670	20240227	-26.06	6750	20240912	5.93	9670	-26.06	20240227	6750	5.93	20240912	9670	-26.06	20240227	6750	5.93	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
52	20240913	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7120	150	2	2.15	674644890	95208	13.79	7000	7160	6980	9060	4880	6970	7086.01	7.09	19644	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6954	7.21	0.44	12	0.10	987.00	16314.00	9670	20240227	-26.37	6750	20240912	5.48	9670	-26.37	20240227	6750	5.48	20240912	9670	-26.37	20240227	6750	5.48	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
53	20240913	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7160	190	2	2.73	550390480	77766	11.27	7000	7160	6980	9060	4880	6970	7077.52	7.09	19506	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6993	7.25	0.44	12	0.08	987.00	16314.00	9670	20240227	-25.96	6750	20240912	6.07	9670	-25.96	20240227	6750	6.07	20240912	9670	-25.96	20240227	6750	6.07	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
54	20240913	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7120	150	2	2.15	491888160	69554	10.08	7000	7150	6980	9060	4880	6970	7072.03	7.09	16591	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6954	7.21	0.44	12	0.07	987.00	16314.00	9670	20240227	-26.37	6750	20240912	5.48	9670	-26.37	20240227	6750	5.48	20240912	9670	-26.37	20240227	6750	5.48	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
55	20240913	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7040	70	2	1.00	400748100	56735	8.22	7000	7150	6980	9060	4880	6970	7063.51	7.09	7128	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6876	7.13	0.43	12	0.06	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
56	20240913	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7050	80	2	1.15	231598550	32856	4.76	7000	7150	6980	9060	4880	6970	7048.90	7.09	6991	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6886	7.14	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.09	6750	20240912	4.44	9670	-27.09	20240227	6750	4.44	20240912	9670	-27.09	20240227	6750	4.44	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
57	20240913	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	6980	10	2	0.14	32349140	4623	0.67	7000	7000	6980	9060	4880	6970	6997.43	7.09	-806	7730	7350	7050	6670	6370	7200	6520	508	2090	500	5150	10	1	97667877	6817	7.07	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.10	N	002350	500	508 억	6925285	N	N	0	N	N
58	20240912	160129	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6970	-310	5	-4.26	4719640010	683664	2269.12	7290	7430	6750	9460	5100	7280	6903.44	6.90	-230355	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	6807	7.06	0.43	12	0.70	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
59	20240912	150128	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	6950	-330	5	-4.53	3192000510	464463	1541.58	7290	7430	6750	9460	5100	7280	6872.45	6.90	-192953	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	6788	7.04	0.43	12	0.48	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
60	20240912	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7150	-130	5	-1.79	128768570	17721	58.82	7290	7430	7130	9460	5100	7280	7266.44	6.90	-10421	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	6983	7.24	0.44	12	0.02	987.00	16314.00	9670	20240227	-26.06	6860	20231023	4.23	9670	-26.06	20240227	7130	0.28	20240912	9670	-26.06	20240227	6860	4.23	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
61	20240912	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7300	20	2	0.27	42776400	5853	19.43	7290	7430	7280	9460	5100	7280	7308.46	6.90	-927	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	7130	7.40	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.51	6860	20231023	6.41	9670	-24.51	20240227	7270	0.41	20240911	9670	-24.51	20240227	6860	6.41	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
62	20240912	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7300	20	2	0.27	33989560	4648	15.43	7290	7430	7280	9460	5100	7280	7312.73	6.90	-1229	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	7130	7.40	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.51	6860	20231023	6.41	9670	-24.51	20240227	7270	0.41	20240911	9670	-24.51	20240227	6860	6.41	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
63	20240912	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	30	2	0.41	28801950	3937	13.07	7290	7430	7280	9460	5100	7280	7315.71	6.90	-627	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	7140	7.41	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.41	6860	20231023	6.56	9670	-24.41	20240227	7270	0.55	20240911	9670	-24.41	20240227	6860	6.56	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
64	20240912	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	26330770	3599	11.95	7290	7430	7280	9460	5100	7280	7316.14	6.90	-378	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	7110	7.38	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
65	20240912	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7370	90	2	1.24	508650	69	0.23	7290	7430	7290	9460	5100	7280	7371.74	6.90	0	7406	7342	7306	7242	7206	7375	7275	508	2180	500	5380	10	1	97667877	7198	7.47	0.45	12	0.00	987.00	16314.00	9670	20240227	-23.78	6860	20231023	7.43	9670	-23.78	20240227	7270	1.38	20240911	9670	-23.78	20240227	6860	7.43	20231023	0.10	N	002350	500	508 억	6741966	N	N	0	N	N
66	20240911	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	217928390	29909	178.87	7270	7370	7270	9540	5140	7340	7286.38	6.90	-2606	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7110	7.38	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
67	20240911	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	209694610	28778	172.11	7270	7370	7270	9540	5140	7340	7286.63	6.90	-2197	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7110	7.38	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
68	20240911	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	-30	5	-0.41	155109590	21283	127.28	7270	7370	7270	9540	5140	7340	7287.96	6.90	-1597	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7140	7.41	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.41	6860	20231023	6.56	9670	-24.41	20240227	7270	0.55	20240911	9670	-24.41	20240227	6860	6.56	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
69	20240911	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	110141340	15110	90.37	7270	7360	7270	9540	5140	7340	7289.30	6.90	-1320	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7110	7.38	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
70	20240911	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	99132270	13599	81.33	7270	7360	7270	9540	5140	7340	7289.67	6.90	-1297	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7110	7.38	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
71	20240911	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	-60	5	-0.82	86382860	11848	70.86	7270	7360	7270	9540	5140	7340	7290.92	6.90	-1308	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7110	7.38	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.72	6860	20231023	6.12	9670	-24.72	20240227	7270	0.14	20240911	9670	-24.72	20240227	6860	6.12	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
72	20240911	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7290	-50	5	-0.68	40615130	5564	33.28	7270	7360	7270	9540	5140	7340	7299.63	6.90	-646	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7120	7.39	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.61	6860	20231023	6.27	9670	-24.61	20240227	7270	0.28	20240911	9670	-24.61	20240227	6860	6.27	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
73	20240911	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7290	-50	5	-0.68	5389070	741	4.43	7270	7290	7270	9540	5140	7340	7272.70	6.90	185	7473	7406	7353	7286	7233	7380	7260	508	2200	500	5430	10	1	97667877	7120	7.39	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.61	6860	20231023	6.27	9670	-24.61	20240227	7270	0.28	20240911	9670	-24.61	20240227	6860	6.27	20231023	0.09	N	002350	500	508 억	6739954	N	N	420	N	N
74	20240910	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-10	5	-0.14	122419960	16714	24.39	7420	7420	7300	9550	5150	7350	7324.39	6.91	-5803	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7169	7.44	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.10	6860	20231023	7.00	9670	-24.10	20240227	7300	0.55	20240910	9670	-24.10	20240227	6860	7.00	20231023	0.08	N	002350	500	508 억	6745659	N	N	420	N	N
75	20240910	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-10	5	-0.14	105365390	14391	21.00	7420	7420	7300	9550	5150	7350	7321.62	6.91	-5258	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7169	7.44	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.10	6860	20231023	7.00	9670	-24.10	20240227	7300	0.55	20240910	9670	-24.10	20240227	6860	7.00	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
76	20240910	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7330	-20	5	-0.27	91210390	12463	18.18	7420	7420	7300	9550	5150	7350	7318.49	6.91	-4997	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7159	7.43	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.20	6860	20231023	6.85	9670	-24.20	20240227	7300	0.41	20240910	9670	-24.20	20240227	6860	6.85	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
77	20240910	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7330	-20	5	-0.27	79080160	10807	15.77	7420	7420	7300	9550	5150	7350	7317.49	6.91	-4127	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7159	7.43	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.20	6860	20231023	6.85	9670	-24.20	20240227	7300	0.41	20240910	9670	-24.20	20240227	6860	6.85	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
78	20240910	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-30	5	-0.41	69751390	9533	13.91	7420	7420	7300	9550	5150	7350	7316.84	6.91	-3553	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7149	7.42	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.30	6860	20231023	6.71	9670	-24.30	20240227	7300	0.27	20240910	9670	-24.30	20240227	6860	6.71	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
79	20240910	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	-40	5	-0.54	43525740	5946	8.67	7420	7420	7300	9550	5150	7350	7320.17	6.91	-2668	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7140	7.41	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.41	6860	20231023	6.56	9670	-24.41	20240227	7300	0.14	20240910	9670	-24.41	20240227	6860	6.56	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
80	20240910	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-10	5	-0.14	20533690	2804	4.09	7420	7420	7300	9550	5150	7350	7323.00	6.91	-1732	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7169	7.44	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.10	6860	20231023	7.00	9670	-24.10	20240227	7300	0.55	20240910	9670	-24.10	20240227	6860	7.00	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
81	20240910	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7420	70	2	0.95	170660	23	0.03	7420	7420	7420	9550	5150	7350	7420.00	6.91	-8	7490	7420	7360	7290	7230	7390	7260	508	2200	500	5430	10	1	97667877	7247	7.52	0.45	12	0.00	987.00	16314.00	9670	20240227	-23.27	6860	20231023	8.16	9670	-23.27	20240227	7300	1.64	20240909	9670	-23.27	20240227	6860	8.16	20231023	0.08	N	002350	500	508 억	6745659	N	N	1441	N	N
82	20240909	160127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-150	5	-2.00	503773060	68502	202.36	7400	7430	7300	9750	5250	7500	7354.14	6.92	-14915	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7179	7.45	0.45	12	0.07	987.00	16314.00	9670	20240227	-23.99	6860	20231023	7.14	9670	-23.99	20240227	7300	0.68	20240909	9670	-23.99	20240227	6860	7.14	20231023	0.08	N	002350	500	508 억	6754380	N	N	1441	N	N
83	20240909	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-160	5	-2.13	450867200	61303	181.09	7400	7430	7300	9750	5250	7500	7354.73	6.92	-14265	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7169	7.44	0.45	12	0.06	987.00	16314.00	9670	20240227	-24.10	6860	20231023	7.00	9670	-24.10	20240227	7300	0.55	20240909	9670	-24.10	20240227	6860	7.00	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
84	20240909	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7320	-180	5	-2.40	345975860	47016	138.89	7400	7430	7300	9750	5250	7500	7358.68	6.92	-11936	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7149	7.42	0.45	12	0.05	987.00	16314.00	9670	20240227	-24.30	6860	20231023	6.71	9670	-24.30	20240227	7300	0.27	20240909	9670	-24.30	20240227	6860	6.71	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
85	20240909	130127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-150	5	-2.00	270864810	36789	108.68	7400	7430	7300	9750	5250	7500	7362.66	6.92	-9199	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7179	7.45	0.45	12	0.04	987.00	16314.00	9670	20240227	-23.99	6860	20231023	7.14	9670	-23.99	20240227	7300	0.68	20240909	9670	-23.99	20240227	6860	7.14	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
86	20240909	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7380	-120	5	-1.60	190273460	25866	76.41	7400	7430	7300	9750	5250	7500	7356.12	6.92	-7747	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7208	7.48	0.45	12	0.03	987.00	16314.00	9670	20240227	-23.68	6860	20231023	7.58	9670	-23.68	20240227	7300	1.10	20240909	9670	-23.68	20240227	6860	7.58	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
87	20240909	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-150	5	-2.00	143671000	19539	57.72	7400	7430	7300	9750	5250	7500	7353.04	6.92	-6014	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7179	7.45	0.45	12	0.02	987.00	16314.00	9670	20240227	-23.99	6860	20231023	7.14	9670	-23.99	20240227	7300	0.68	20240909	9670	-23.99	20240227	6860	7.14	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
88	20240909	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-150	5	-2.00	84491730	11499	33.97	7400	7430	7300	9750	5250	7500	7347.75	6.92	-657	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7179	7.45	0.45	12	0.01	987.00	16314.00	9670	20240227	-23.99	6860	20231023	7.14	9670	-23.99	20240227	7300	0.68	20240909	9670	-23.99	20240227	6860	7.14	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
89	20240909	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7380	-120	5	-1.60	2307020	312	0.92	7400	7420	7380	9750	5250	7500	7394.29	6.92	-15	7620	7560	7480	7420	7340	7590	7450	508	2250	500	5550	10	1	97667877	7208	7.48	0.45	12	0.00	987.00	16314.00	9670	20240227	-23.68	6860	20231023	7.58	9670	-23.68	20240227	7340	0.54	20240805	9670	-23.68	20240227	6860	7.58	20231023	0.08	N	002350	500	508 억	6754380	N	N	9	N	N
90	20240906	160125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-40	5	-0.53	252331040	33852	73.88	7490	7540	7400	9800	5280	7540	7453.95	6.92	-6899	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7325	7.60	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7340	2.18	20240805	9670	-22.44	20240227	6860	9.33	20231023	0.08	N	002350	500	508 억	6757612	N	N	9	N	N
91	20240906	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	-70	5	-0.93	223614930	30018	65.51	7490	7540	7400	9800	5280	7540	7449.36	6.92	-5387	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7296	7.57	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.75	6860	20231023	8.89	9670	-22.75	20240227	7340	1.77	20240805	9670	-22.75	20240227	6860	8.89	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
92	20240906	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-90	5	-1.19	172822880	23202	50.64	7490	7540	7400	9800	5280	7540	7448.62	6.92	-5032	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7276	7.55	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.96	6860	20231023	8.60	9670	-22.96	20240227	7340	1.50	20240805	9670	-22.96	20240227	6860	8.60	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
93	20240906	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	-70	5	-0.93	107449760	14435	31.50	7490	7540	7400	9800	5280	7540	7443.70	6.92	-3756	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7296	7.57	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.75	6860	20231023	8.89	9670	-22.75	20240227	7340	1.77	20240805	9670	-22.75	20240227	6860	8.89	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
94	20240906	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-90	5	-1.19	77531510	10428	22.76	7490	7540	7400	9800	5280	7540	7434.94	6.92	-3215	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7276	7.55	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.96	6860	20231023	8.60	9670	-22.96	20240227	7340	1.50	20240805	9670	-22.96	20240227	6860	8.60	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
95	20240906	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-90	5	-1.19	57319720	7712	16.83	7490	7540	7400	9800	5280	7540	7432.54	6.92	-2252	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7276	7.55	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.96	6860	20231023	8.60	9670	-22.96	20240227	7340	1.50	20240805	9670	-22.96	20240227	6860	8.60	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
96	20240906	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7400	-140	5	-1.86	32250330	4337	9.47	7490	7540	7400	9800	5280	7540	7436.09	6.92	-2405	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7227	7.50	0.45	12	0.00	987.00	16314.00	9670	20240227	-23.47	6860	20231023	7.87	9670	-23.47	20240227	7340	0.82	20240805	9670	-23.47	20240227	6860	7.87	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
97	20240906	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	0	3	0.00	1191710	159	0.35	7490	7540	7490	9800	5280	7540	7495.03	6.92	-21	7760	7650	7590	7480	7420	7620	7450	508	2260	500	5570	10	1	97667877	7364	7.64	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.08	N	002350	500	508 억	6757612	N	N	1	N	N
98	20240905	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-40	5	-0.53	343652230	45482	114.31	7700	7700	7530	9850	5310	7580	7555.79	6.91	-11225	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7364	7.64	0.46	12	0.05	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.08	N	002350	500	508 억	6750648	N	N	1	N	N
99	20240905	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-30	5	-0.40	332906870	44059	110.73	7700	7700	7530	9850	5310	7580	7555.93	6.91	-10483	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7374	7.65	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
100	20240905	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-40	5	-0.53	273611200	36222	91.04	7700	7700	7530	9850	5310	7580	7553.73	6.91	-9154	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7364	7.64	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
101	20240905	130127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-30	5	-0.40	156568120	20692	52.00	7700	7700	7540	9850	5310	7580	7566.60	6.91	-3964	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7374	7.65	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
102	20240905	120125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-30	5	-0.40	115774700	15286	38.42	7700	7700	7540	9850	5310	7580	7573.90	6.91	-2364	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7374	7.65	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
103	20240905	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-30	5	-0.40	76907850	10133	25.47	7700	7700	7540	9850	5310	7580	7589.84	6.91	-1239	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7374	7.65	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
104	20240905	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	10	2	0.13	38944250	5120	12.87	7700	7700	7580	9850	5310	7580	7606.30	6.91	613	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7413	7.69	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
105	20240905	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	120	2	1.58	639100	83	0.21	7700	7700	7700	9850	5310	7580	7700.00	6.91	-10	7720	7650	7580	7510	7440	7685	7545	508	2270	500	5600	10	1	97667877	7520	7.80	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240805	9670	-20.37	20240227	6860	12.24	20231023	0.08	N	002350	500	508 억	6750648	N	N	1901	N	N
106	20240904	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-140	5	-1.81	301847470	39789	124.02	7560	7650	7510	10030	5410	7720	7586.20	6.90	-6529	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7403	7.68	0.46	12	0.04	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.08	N	002350	500	508 억	6741677	N	N	1901	N	N
107	20240904	150126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-110	5	-1.42	288451780	38023	118.51	7560	7650	7510	10030	5410	7720	7586.24	6.90	-5984	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7433	7.71	0.47	12	0.04	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
108	20240904	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-110	5	-1.42	216580570	28576	89.07	7560	7650	7510	10030	5410	7720	7579.11	6.90	-2799	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7433	7.71	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
109	20240904	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-130	5	-1.68	171497840	22662	70.64	7560	7650	7510	10030	5410	7720	7567.64	6.90	751	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7413	7.69	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
110	20240904	120126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-140	5	-1.81	137630660	18204	56.74	7560	7640	7510	10030	5410	7720	7560.46	6.90	-829	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7403	7.68	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
111	20240904	110125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-80	5	-1.04	129236210	17096	53.29	7560	7640	7510	10030	5410	7720	7559.44	6.90	-788	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7462	7.74	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
112	20240904	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-170	5	-2.20	98559940	13044	40.66	7560	7640	7510	10030	5410	7720	7555.96	6.90	-3052	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7374	7.65	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
113	20240904	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-80	5	-1.04	5639380	744	2.32	7560	7640	7560	10030	5410	7720	7579.81	6.90	110	7846	7782	7666	7602	7486	7815	7635	508	2310	500	5710	10	1	97667877	7462	7.74	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.08	N	002350	500	508 억	6741677	N	N	1	N	N
114	20240903	160125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	120	2	1.58	246302220	32074	97.37	7700	7730	7550	9880	5320	7600	7679.08	6.89	-2545	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7540	7.82	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7340	5.18	20240805	9670	-20.17	20240227	6860	12.54	20231023	0.08	N	002350	500	508 억	6726768	N	N	1	N	N
115	20240903	150125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	90	2	1.18	214179600	27906	84.72	7700	7730	7550	9880	5320	7600	7675.04	6.89	-3463	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7511	7.79	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
116	20240903	140126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	90	2	1.18	169539530	22100	67.09	7700	7730	7550	9880	5320	7600	7671.47	6.89	-1461	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7511	7.79	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
117	20240903	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	110	2	1.45	130774550	17067	51.81	7700	7730	7550	9880	5320	7600	7662.42	6.89	847	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7530	7.81	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7340	5.04	20240805	9670	-20.27	20240227	6860	12.39	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
118	20240903	120125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	110	2	1.45	98005510	12818	38.91	7700	7720	7550	9880	5320	7600	7645.93	6.89	2256	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7530	7.81	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7340	5.04	20240805	9670	-20.27	20240227	6860	12.39	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
119	20240903	110125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	60	2	0.79	56893880	7477	22.70	7700	7700	7550	9880	5320	7600	7609.19	6.89	1619	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7481	7.76	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
120	20240903	100125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-20	5	-0.26	22983100	3020	9.17	7700	7700	7580	9880	5320	7600	7610.30	6.89	155	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7403	7.68	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
121	20240903	090125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	20	2	0.26	1097550	143	0.43	7700	7700	7620	9880	5320	7600	7675.17	6.89	19	7780	7690	7610	7520	7440	7650	7480	508	2280	500	5620	10	1	97667877	7442	7.72	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.08	N	002350	500	508 억	6726768	N	N	384	N	N
122	20240902	160125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-100	5	-1.30	187747540	24841	46.90	7700	7700	7530	10010	5390	7700	7557.97	6.90	-13139	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7423	7.70	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.08	N	002350	500	508 억	6738953	N	N	384	N	N
123	20240902	150125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-170	5	-2.21	157579920	20859	39.38	7700	7700	7530	10010	5390	7700	7554.53	6.90	-11598	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7354	7.63	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
124	20240902	140126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-160	5	-2.08	119378070	15792	29.82	7700	7700	7530	10010	5390	7700	7559.40	6.90	-8353	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7364	7.64	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
125	20240902	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-140	5	-1.82	62431310	8244	15.57	7700	7700	7540	10010	5390	7700	7572.94	6.90	-3922	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7384	7.66	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
126	20240902	120126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-130	5	-1.69	53292290	7036	13.28	7700	7700	7540	10010	5390	7700	7574.23	6.90	-3228	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7393	7.67	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
127	20240902	110125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-140	5	-1.82	47624130	6287	11.87	7700	7700	7540	10010	5390	7700	7575.02	6.90	-2942	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7384	7.66	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
128	20240902	100125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-140	5	-1.82	38545710	5088	9.61	7700	7700	7540	10010	5390	7700	7575.81	6.90	-2467	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7384	7.66	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N
129	20240902	090124	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	0	3	0.00	1023690	133	0.25	7700	7700	7660	10010	5390	7700	7696.92	6.90	-53	7820	7760	7640	7580	7460	7790	7610	508	2310	500	5690	10	1	97667877	7520	7.80	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240805	9670	-20.37	20240227	6860	12.24	20231023	0.08	N	002350	500	508 억	6738953	N	N	1279	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History