KissMeData/003080/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	24882875	9475	68.81	2635	2640	2620	3425	1845	2635	2626.16	0.65	-509	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.05	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
3	20240930	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	14117520	5375	39.04	2635	2640	2620	3425	1845	2635	2626.52	0.65	-505	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
4	20240930	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	13954440	5313	38.59	2635	2640	2620	3425	1845	2635	2626.47	0.65	-505	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
5	20240930	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-5	5	-0.19	12638870	4813	34.96	2635	2640	2620	3425	1845	2635	2625.99	0.65	-505	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	527	41.09	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
6	20240930	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	11324255	4314	31.33	2635	2640	2620	3425	1845	2635	2625.00	0.65	-57	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
7	20240930	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-10	5	-0.38	10562985	4024	29.23	2635	2640	2620	3425	1845	2635	2625.00	0.65	-57	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
8	20240930	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2640	5	2	0.19	9643410	3675	26.69	2635	2640	2620	3425	1845	2635	2624.06	0.65	30	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
9	20240930	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	0.65	0	2678	2656	2643	2621	2608	2650	2615	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.03	N	003080	500	100 억	130221	N	N	3	N	N
10	20240927	160143	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-5	5	-0.19	36499175	13768	160.94	2655	2665	2630	3430	1850	2640	2651.02	0.65	79	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.03	N	003080	500	100 억	130142	N	N	3	N	N
11	20240927	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	5	2	0.19	34755680	13107	153.21	2655	2665	2630	3430	1850	2640	2651.69	0.65	263	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	530	41.33	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
12	20240927	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2655	15	2	0.57	32089285	12097	141.40	2655	2665	2630	3430	1850	2640	2652.66	0.65	-228	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.06	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
13	20240927	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	5646730	2144	25.06	2655	2655	2630	3430	1850	2640	2633.74	0.65	-51	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
14	20240927	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	5358960	2035	23.79	2655	2655	2630	3430	1850	2640	2633.40	0.65	56	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
15	20240927	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	4565805	1735	20.28	2655	2655	2630	3430	1850	2640	2631.59	0.65	68	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
16	20240927	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	4330675	1646	19.24	2655	2655	2630	3430	1850	2640	2631.03	0.65	78	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
17	20240927	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2655	15	2	0.57	7965	3	0.04	2655	2655	2655	3430	1850	2640	2655.00	0.65	0	2660	2650	2640	2630	2620	2645	2625	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.03	N	003080	500	100 억	130142	N	N	1	N	N
18	20240926	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	22587080	8555	13.95	2645	2650	2630	3435	1855	2645	2640.23	0.65	208	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	529	41.25	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.04	N	003080	500	100 억	129934	N	N	1	N	N
19	20240926	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	21370040	8094	13.19	2645	2650	2630	3435	1855	2645	2640.23	0.65	264	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	530	41.33	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
20	20240926	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	13425360	5080	8.28	2645	2650	2630	3435	1855	2645	2642.79	0.65	-40	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	531	41.41	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
21	20240926	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	4694455	1780	2.90	2645	2645	2630	3435	1855	2645	2637.33	0.65	-121	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
22	20240926	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	4369550	1657	2.70	2645	2645	2630	3435	1855	2645	2637.02	0.65	-121	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
23	20240926	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-15	5	-0.57	3814055	1446	2.36	2645	2645	2630	3435	1855	2645	2637.66	0.65	-121	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	527	41.09	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
24	20240926	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	193035	73	0.12	2645	2645	2640	3435	1855	2645	2644.32	0.65	-1	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
25	20240926	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	18515	7	0.01	2645	2645	2645	3435	1855	2645	2645.00	0.65	-1	2701	2672	2651	2622	2601	2662	2612	100	790	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.04	N	003080	500	100 억	129934	N	N	0	N	N
26	20240925	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-20	5	-0.75	162604675	61344	662.03	2650	2680	2630	3460	1870	2665	2650.70	0.61	7582	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.31	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
27	20240925	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-20	5	-0.75	159342110	60111	648.73	2650	2680	2630	3460	1870	2665	2650.80	0.61	7594	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.30	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
28	20240925	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-10	5	-0.38	149451995	56375	608.41	2650	2680	2630	3460	1870	2665	2651.03	0.61	7721	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.28	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
29	20240925	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-5	5	-0.19	147893735	55787	602.06	2650	2680	2630	3460	1870	2665	2651.04	0.61	7702	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.28	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
30	20240925	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-5	5	-0.19	146963385	55436	598.27	2650	2680	2630	3460	1870	2665	2651.05	0.61	7871	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.28	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
31	20240925	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2665	0	3	0.00	144140555	54371	586.78	2650	2680	2630	3460	1870	2665	2651.06	0.61	7871	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	534	41.64	0.40	12	0.27	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
32	20240925	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2670	5	2	0.19	29155755	10924	117.89	2650	2670	2650	3460	1870	2665	2668.96	0.61	-55	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	535	41.72	0.40	12	0.05	64.00	6722.00	3420	20231107	-21.93	2500	20240805	6.80	3035	-12.03	20240516	2500	6.80	20240805	3420	-21.93	20231107	2500	6.80	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
33	20240925	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2665	0	3	0.00	148875	56	0.60	2650	2665	2650	3460	1870	2665	2658.48	0.61	-41	2695	2680	2655	2640	2615	2667	2627	100	795	500	1860	5	1	20020000	534	41.64	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.05	N	003080	500	100 억	122352	N	N	0	N	N
34	20240924	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2665	5	2	0.19	24532155	9266	150.76	2670	2670	2630	3455	1865	2660	2647.53	0.61	340	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	534	41.64	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
35	20240924	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	13967120	5284	85.97	2670	2670	2630	3455	1865	2660	2643.29	0.61	359	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
36	20240924	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-15	5	-0.56	13125820	4967	80.82	2670	2670	2630	3455	1865	2660	2642.61	0.61	359	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	530	41.33	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
37	20240924	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	11536055	4368	71.07	2670	2670	2630	3455	1865	2660	2641.04	0.61	378	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
38	20240924	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2655	-5	5	-0.19	11347550	4297	69.92	2670	2670	2630	3455	1865	2660	2640.81	0.61	378	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
39	20240924	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-10	5	-0.38	10731985	4065	66.14	2670	2670	2630	3455	1865	2660	2640.09	0.61	378	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
40	20240924	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-10	5	-0.38	10298180	3901	63.47	2670	2670	2630	3455	1865	2660	2639.88	0.61	380	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	531	41.41	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
41	20240924	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	347060	130	2.12	2670	2670	2660	3455	1865	2660	2669.69	0.61	-20	2680	2670	2650	2640	2620	2675	2645	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.05	N	003080	500	100 억	122012	N	N	0	N	N
42	20240923	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2660	10	2	0.38	14369345	5432	17.42	2650	2660	2630	3445	1855	2650	2645.27	0.61	-65	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.03	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
43	20240923	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	9257045	3507	11.25	2650	2650	2630	3445	1855	2650	2639.59	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
44	20240923	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	7880720	2984	9.57	2650	2650	2630	3445	1855	2650	2640.99	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
45	20240923	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	5963600	2258	7.24	2650	2650	2630	3445	1855	2650	2641.10	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
46	20240923	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-15	5	-0.57	4115035	1557	4.99	2650	2650	2635	3445	1855	2650	2642.93	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	528	41.17	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
47	20240923	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	1945045	735	2.36	2650	2650	2635	3445	1855	2650	2646.32	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
48	20240923	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	1534805	580	1.86	2650	2650	2635	3445	1855	2650	2646.22	0.61	-31	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
49	20240923	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2650	0	3	0.00	545900	206	0.66	2650	2650	2650	3445	1855	2650	2650.00	0.61	-30	2673	2661	2638	2626	2603	2667	2632	100	795	500	1850	5	1	20020000	531	41.41	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.05	N	003080	500	100 억	122077	N	N	0	N	N
50	20240913	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	16885690	6432	83.66	2635	2640	2615	3405	1835	2620	2625.26	0.61	-202	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.06	N	003080	500	100 억	122095	N	N	2	N	N
51	20240913	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2625	5	2	0.19	11812635	4496	58.48	2635	2640	2615	3405	1835	2620	2627.37	0.61	-200	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
52	20240913	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2635	15	2	0.57	11807380	4494	58.45	2635	2640	2615	3405	1835	2620	2627.37	0.61	-200	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
53	20240913	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2630	10	2	0.38	2324015	882	11.47	2635	2640	2615	3405	1835	2620	2634.94	0.61	-200	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
54	20240913	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2630	10	2	0.38	1877040	712	9.26	2635	2640	2615	3405	1835	2620	2636.29	0.61	-170	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
55	20240913	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2630	10	2	0.38	1329440	504	6.56	2635	2640	2615	3405	1835	2620	2637.78	0.61	-26	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	527	41.09	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
56	20240913	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2640	20	2	0.76	965500	366	4.76	2635	2640	2615	3405	1835	2620	2637.98	0.61	-14	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
57	20240913	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.61	0	2666	2642	2631	2607	2596	2637	2602	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.06	N	003080	500	100 억	122095	N	N	1	N	N
58	20240912	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-20	5	-0.76	20212140	7688	9.38	2655	2655	2620	3430	1850	2640	2629.63	0.61	-41	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	525	40.94	0.39	12	0.04	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.06	N	003080	500	100 억	122136	N	N	1	N	N
59	20240912	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	11628440	4419	5.39	2655	2655	2625	3430	1850	2640	2631.46	0.61	655	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
60	20240912	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	11039980	4195	5.12	2655	2655	2625	3430	1850	2640	2631.70	0.61	657	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
61	20240912	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-15	5	-0.57	10772110	4093	4.99	2655	2655	2625	3430	1850	2640	2631.84	0.61	658	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	526	41.02	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
62	20240912	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	6839935	2597	3.17	2655	2655	2625	3430	1850	2640	2633.78	0.61	-40	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
63	20240912	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	6839935	2597	3.17	2655	2655	2625	3430	1850	2640	2633.78	0.61	-40	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
64	20240912	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-5	5	-0.19	6272750	2382	2.90	2655	2655	2625	3430	1850	2640	2633.40	0.61	-39	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
65	20240912	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	95055	36	0.04	2655	2655	2640	3430	1850	2640	2640.42	0.61	0	2720	2680	2645	2605	2570	2662	2587	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.06	N	003080	500	100 억	122136	N	N	0	N	N
66	20240911	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-30	5	-1.12	215576825	81974	1261.14	2670	2685	2610	3470	1870	2670	2629.82	0.65	435	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	529	41.25	0.39	12	0.41	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
67	20240911	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-50	5	-1.87	209328180	79614	1224.83	2670	2685	2610	3470	1870	2670	2629.29	0.65	476	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	525	40.94	0.39	12	0.40	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
68	20240911	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-20	5	-0.75	174497175	66297	1019.95	2670	2685	2610	3470	1870	2670	2632.05	0.65	567	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	531	41.41	0.39	12	0.33	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
69	20240911	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-50	5	-1.87	171086405	65004	1000.06	2670	2685	2610	3470	1870	2670	2631.94	0.65	705	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	525	40.94	0.39	12	0.32	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
70	20240911	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-35	5	-1.31	134539835	51040	785.23	2670	2685	2620	3470	1870	2670	2635.97	0.65	2965	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	528	41.17	0.39	12	0.25	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
71	20240911	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-35	5	-1.31	127341705	48298	743.05	2670	2685	2630	3470	1870	2670	2636.58	0.65	2963	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	528	41.17	0.39	12	0.24	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
72	20240911	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-10	5	-0.37	6862055	2593	39.89	2670	2685	2630	3470	1870	2670	2646.38	0.65	169	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
73	20240911	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-20	5	-0.75	3183360	1206	18.55	2670	2670	2630	3470	1870	2670	2639.60	0.65	169	2690	2680	2660	2650	2630	2685	2655	100	800	500	1860	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.06	N	003080	500	100 억	129675	N	N	0	N	N
74	20240910	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2670	15	2	0.56	17232050	6500	16.96	2650	2670	2640	3450	1860	2655	2651.00	0.65	63	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	535	41.72	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.93	2500	20240805	6.80	3035	-12.03	20240516	2500	6.80	20240805	3420	-21.93	20231107	2500	6.80	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
75	20240910	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	7928125	2990	7.80	2650	2665	2645	3450	1860	2655	2651.50	0.65	84	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
76	20240910	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	7439480	2806	7.32	2650	2665	2645	3450	1860	2655	2651.22	0.65	227	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
77	20240910	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	6408435	2417	6.30	2650	2665	2645	3450	1860	2655	2651.34	0.65	227	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
78	20240910	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-5	5	-0.19	3653680	1376	3.59	2650	2665	2650	3450	1860	2655	2655.30	0.65	229	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
79	20240910	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	3605980	1358	3.54	2650	2665	2650	3450	1860	2655	2655.37	0.65	229	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	532	41.48	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
80	20240910	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	1892120	713	1.86	2650	2660	2650	3450	1860	2655	2653.66	0.65	229	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
81	20240910	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	1212410	457	1.19	2650	2660	2650	3450	1860	2655	2652.77	0.65	-11	2701	2677	2646	2622	2591	2690	2635	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.11	N	003080	500	100 억	130339	N	N	0	N	N
82	20240909	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2655	80	2	3.11	87285660	33100	25.55	2625	2670	2615	3345	1805	2575	2635.86	0.65	944	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	532	41.48	0.39	12	0.17	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
83	20240909	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2645	70	2	2.72	78757860	29888	23.07	2625	2670	2615	3345	1805	2575	2635.10	0.65	950	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	530	41.33	0.39	12	0.15	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
84	20240909	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2650	75	2	2.91	74633195	28332	21.87	2625	2670	2615	3345	1805	2575	2634.24	0.65	-62	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	531	41.41	0.39	12	0.14	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
85	20240909	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2635	60	2	2.33	64664215	24570	18.97	2625	2670	2615	3345	1805	2575	2631.84	0.65	-563	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	528	41.17	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
86	20240909	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2645	70	2	2.72	63063935	23963	18.50	2625	2670	2615	3345	1805	2575	2631.73	0.65	-884	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	530	41.33	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
87	20240909	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2645	70	2	2.72	54048015	20543	15.86	2625	2670	2615	3345	1805	2575	2630.98	0.65	-1689	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	530	41.33	0.39	12	0.10	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
88	20240909	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2630	55	2	2.14	52721360	20041	15.47	2625	2670	2615	3345	1805	2575	2630.68	0.65	-1699	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	527	41.09	0.39	12	0.10	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
89	20240909	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2640	65	2	2.52	13897975	5273	4.07	2625	2670	2625	3345	1805	2575	2635.71	0.65	-1517	2691	2632	2601	2542	2511	2617	2527	100	770	500	1800	5	1	20020000	529	41.25	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.12	N	003080	500	100 억	129443	N	N	0	N	N
90	20240906	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-85	5	-3.20	267172050	103123	352.79	2640	2660	2570	3455	1865	2660	2590.82	0.64	607	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	516	40.23	0.38	12	0.52	64.00	6722.00	3420	20231107	-24.71	2500	20240805	3.00	3035	-15.16	20240516	2500	3.00	20240805	3420	-24.71	20231107	2500	3.00	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
91	20240906	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-60	5	-2.26	242503550	93543	320.01	2640	2660	2570	3455	1865	2660	2592.43	0.64	838	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	521	40.62	0.39	12	0.47	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
92	20240906	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-60	5	-2.26	202522920	78075	267.10	2640	2660	2570	3455	1865	2660	2593.95	0.64	857	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	521	40.62	0.39	12	0.39	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
93	20240906	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-70	5	-2.63	196897520	75905	259.67	2640	2660	2570	3455	1865	2660	2594.00	0.64	857	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	519	40.47	0.39	12	0.38	64.00	6722.00	3420	20231107	-24.27	2500	20240805	3.60	3035	-14.66	20240516	2500	3.60	20240805	3420	-24.27	20231107	2500	3.60	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
94	20240906	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-65	5	-2.44	111230900	42748	146.24	2640	2660	2570	3455	1865	2660	2602.01	0.64	-233	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	520	40.55	0.39	12	0.21	64.00	6722.00	3420	20231107	-24.12	2500	20240805	3.80	3035	-14.50	20240516	2500	3.80	20240805	3420	-24.12	20231107	2500	3.80	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
95	20240906	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-50	5	-1.88	68952490	26392	90.29	2640	2660	2590	3455	1865	2660	2612.63	0.64	184	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	523	40.78	0.39	12	0.13	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
96	20240906	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-45	5	-1.69	62050095	23741	81.22	2640	2660	2590	3455	1865	2660	2613.63	0.64	284	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	524	40.86	0.39	12	0.12	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
97	20240906	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	195360	74	0.25	2640	2640	2640	3455	1865	2660	2640.00	0.64	-3	2686	2672	2646	2632	2606	2680	2640	100	795	500	1860	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	128923	N	N	0	N	N
98	20240905	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2660	10	2	0.38	77029775	29231	63.98	2640	2660	2620	3445	1855	2650	2635.21	0.64	-112	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.15	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
99	20240905	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-10	5	-0.38	63330810	24047	52.63	2640	2660	2620	3445	1855	2650	2633.63	0.64	-130	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	529	41.25	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
100	20240905	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-15	5	-0.57	62675050	23798	52.09	2640	2660	2620	3445	1855	2650	2633.63	0.64	-119	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	528	41.17	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
101	20240905	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-15	5	-0.57	49489725	18776	41.10	2640	2660	2630	3445	1855	2650	2635.80	0.64	-82	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	528	41.17	0.39	12	0.09	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
102	20240905	120133	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-5	5	-0.19	43925335	16662	36.47	2640	2660	2630	3445	1855	2650	2636.26	0.64	-71	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.08	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
103	20240905	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2650	0	3	0.00	7106000	2685	5.88	2640	2660	2640	3445	1855	2650	2646.55	0.64	-71	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	531	41.41	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
104	20240905	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2660	10	2	0.38	3511260	1326	2.90	2640	2660	2640	3445	1855	2650	2648.01	0.64	-71	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
105	20240905	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-10	5	-0.38	559680	212	0.46	2640	2640	2640	3445	1855	2650	2640.00	0.64	-31	2690	2670	2640	2620	2590	2655	2605	100	795	500	1850	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	129068	N	N	0	N	N
106	20240904	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2650	5	2	0.19	120022345	45688	518.83	2660	2660	2610	3435	1855	2645	2626.99	0.66	-3413	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	531	41.41	0.39	12	0.23	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
107	20240904	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	115989095	44162	501.50	2660	2660	2610	3435	1855	2645	2626.45	0.66	-3198	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	528	41.17	0.39	12	0.22	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
108	20240904	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	102748045	39113	444.16	2660	2660	2615	3435	1855	2645	2626.95	0.66	-3027	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	529	41.25	0.39	12	0.20	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
109	20240904	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-15	5	-0.57	99419040	37847	429.79	2660	2660	2615	3435	1855	2645	2626.87	0.66	-2859	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	527	41.09	0.39	12	0.19	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
110	20240904	120133	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	47459740	18038	204.84	2660	2660	2620	3435	1855	2645	2631.10	0.66	-2758	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	529	41.25	0.39	12	0.09	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
111	20240904	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-15	5	-0.57	29719380	11319	128.54	2660	2660	2620	3435	1855	2645	2625.62	0.66	-2100	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	527	41.09	0.39	12	0.06	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
112	20240904	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-15	5	-0.57	10507085	3995	45.37	2660	2660	2625	3435	1855	2645	2630.06	0.66	-2094	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	527	41.09	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.10	2500	20240805	5.20	3035	-13.34	20240516	2500	5.20	20240805	3420	-23.10	20231107	2500	5.20	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
113	20240904	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	58480	22	0.25	2660	2660	2635	3435	1855	2645	2658.18	0.66	-1	2678	2661	2653	2636	2628	2657	2632	100	790	500	1850	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	132481	N	N	4	N	N
114	20240903	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-10	5	-0.38	22046720	8325	51.44	2645	2670	2645	3450	1860	2655	2648.26	0.67	-831	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.18	N	003080	500	100 억	133312	N	N	4	N	N
115	20240903	150133	57	100.00	KOSPI	화학	N	N	N	N	N	2660	5	2	0.19	21774285	8222	50.80	2645	2670	2645	3450	1860	2655	2648.30	0.67	-816	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	533	41.56	0.40	12	0.04	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
116	20240903	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-5	5	-0.19	21452850	8101	50.06	2645	2670	2645	3450	1860	2655	2648.17	0.67	-792	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	531	41.41	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
117	20240903	130133	57	100.00	KOSPI	화학	N	N	N	N	N	2670	15	2	0.56	21131340	7980	49.31	2645	2670	2645	3450	1860	2655	2648.04	0.67	-792	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	535	41.72	0.40	12	0.04	64.00	6722.00	3420	20231107	-21.93	2500	20240805	6.80	3035	-12.03	20240516	2500	6.80	20240805	3420	-21.93	20231107	2500	6.80	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
118	20240903	120133	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-5	5	-0.19	20777635	7847	48.49	2645	2655	2645	3450	1860	2655	2647.84	0.67	-693	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	531	41.41	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
119	20240903	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	17322905	6544	40.43	2645	2655	2645	3450	1860	2655	2647.14	0.67	-673	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	532	41.48	0.39	12	0.03	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
120	20240903	100133	57	100.00	KOSPI	화학	N	N	N	N	N	2655	0	3	0.00	2551580	963	5.95	2645	2655	2645	3450	1860	2655	2649.62	0.67	-673	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	532	41.48	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
121	20240903	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-10	5	-0.38	203665	77	0.48	2645	2645	2645	3450	1860	2655	2645.00	0.67	51	2668	2661	2648	2641	2628	2665	2645	100	795	500	1850	5	1	20020000	530	41.33	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.18	N	003080	500	100 억	133312	N	N	1	N	N
122	20240902	160132	57	100.00	KOSPI	화학	N	N	N	N	N	2655	15	2	0.57	42765675	16184	104.62	2650	2655	2635	3430	1850	2640	2642.52	0.66	-166	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.08	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
123	20240902	150133	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	39611115	14992	96.91	2650	2650	2635	3430	1850	2640	2642.20	0.66	-187	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
124	20240902	140133	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	36645040	13872	89.67	2650	2650	2635	3430	1850	2640	2641.70	0.66	-187	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
125	20240902	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	36513040	13822	89.35	2650	2650	2635	3430	1850	2640	2641.70	0.66	-187	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
126	20240902	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	36441760	13795	89.17	2650	2650	2635	3430	1850	2640	2641.71	0.66	-187	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
127	20240902	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	25601050	9694	62.66	2650	2650	2635	3430	1850	2640	2640.95	0.66	-69	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.05	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
128	20240902	100133	57	100.00	KOSPI	화학	N	N	N	N	N	2645	5	2	0.19	9647435	3654	23.62	2650	2650	2640	3430	1850	2640	2640.26	0.66	-69	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	530	41.33	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N
129	20240902	090131	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	926690	351	2.27	2650	2650	2650	3430	1850	2640	2650.00	0.66	0	2673	2656	2643	2626	2613	2665	2635	100	790	500	1840	5	1	20020000	531	41.41	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132359	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History