KissMeData/003650/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92500	1000	2	1.09	101162800	1101	369.46	92000	92500	91300	118900	64100	91500	91878.13	33.75	19	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1609	3.38	0.42	12	0.06	27388.00	219506.00	92500	20240930	0.00	68700	20231016	34.64	92500	0.00	20240930	69500	33.09	20240118	92500	0.00	20240930	68700	34.64	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
3	20240930	150151	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91800	300	2	0.33	52936500	577	193.62	92000	92000	91300	118900	64100	91500	91744.37	33.75	21	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1597	3.35	0.42	12	0.03	27388.00	219506.00	92000	20240827	-0.22	68700	20231016	33.62	92000	0.00	20240827	69500	32.09	20240118	92000	-0.22	20240827	68700	33.62	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
4	20240930	140151	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91300	-200	5	-0.22	47796800	521	174.83	92000	92000	91300	118900	64100	91500	91740.50	33.75	21	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1588	3.33	0.42	12	0.03	27388.00	219506.00	92000	20240827	-0.76	68700	20231016	32.90	92000	0.00	20240827	69500	31.37	20240118	92000	-0.76	20240827	68700	32.90	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
5	20240930	130150	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91800	300	2	0.33	27510300	300	100.67	92000	92000	91500	118900	64100	91500	91701.00	33.75	14	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1597	3.35	0.42	12	0.02	27388.00	219506.00	92000	20240827	-0.22	68700	20231016	33.62	92000	0.00	20240827	69500	32.09	20240118	92000	-0.22	20240827	68700	33.62	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
6	20240930	120151	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91700	200	2	0.22	22278900	243	81.54	92000	92000	91500	118900	64100	91500	91682.72	33.75	8	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.33	68700	20231016	33.48	92000	0.00	20240827	69500	31.94	20240118	92000	-0.33	20240827	68700	33.48	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
7	20240930	110151	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91600	100	2	0.11	21178700	231	77.52	92000	92000	91500	118900	64100	91500	91682.68	33.75	8	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1594	3.34	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	0.00	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
8	20240930	100149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	91800	300	2	0.33	17420100	190	63.76	92000	92000	91500	118900	64100	91500	91684.74	33.75	4	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1597	3.35	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.22	68700	20231016	33.62	92000	0.00	20240827	69500	32.09	20240118	92000	-0.22	20240827	68700	33.62	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
9	20240930	090146	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	92000	500	2	0.55	460000	5	1.68	92000	92000	92000	118900	64100	91500	92000.00	33.75	0	92166	91832	91466	91132	90766	91650	90950	87	27400	5000	67710	100	1	1739672	1600	3.36	0.42	12	0.00	27388.00	219506.00	92000	20240827	0.00	68700	20231016	33.92	92000	0.00	20240827	69500	32.37	20240118	92000	0.00	20240827	68700	33.92	20231016	0.13	N	003650	5000	86 억	587107	N	N	1	N	N
10	20240927	160151	57	100.00	KOSPI		화학	N	N	N	N	N	91500	-100	5	-0.11	27301200	298	14.06	91600	91800	91100	119000	64200	91600	91614.77	33.75	33	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1592	3.34	0.42	12	0.02	27388.00	219506.00	92000	20240827	-0.54	68700	20231016	33.19	92000	-0.54	20240827	69500	31.65	20240118	92000	-0.54	20240827	68700	33.19	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
11	20240927	150150	57	100.00	KOSPI		화학	N	N	N	N	N	91300	-300	5	-0.33	26568900	290	13.68	91600	91800	91100	119000	64200	91600	91616.90	33.75	32	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1588	3.33	0.42	12	0.02	27388.00	219506.00	92000	20240827	-0.76	68700	20231016	32.90	92000	-0.76	20240827	69500	31.37	20240118	92000	-0.76	20240827	68700	32.90	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
12	20240927	140152	57	100.00	KOSPI		화학	N	N	N	N	N	91700	100	2	0.11	26020300	284	13.40	91600	91800	91100	119000	64200	91600	91620.77	33.75	31	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1595	3.35	0.42	12	0.02	27388.00	219506.00	92000	20240827	-0.33	68700	20231016	33.48	92000	-0.33	20240827	69500	31.94	20240118	92000	-0.33	20240827	68700	33.48	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
13	20240927	130151	57	100.00	KOSPI		화학	N	N	N	N	N	91700	100	2	0.11	23911400	261	12.31	91600	91800	91100	119000	64200	91600	91614.56	33.75	11	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1595	3.35	0.42	12	0.02	27388.00	219506.00	92000	20240827	-0.33	68700	20231016	33.48	92000	-0.33	20240827	69500	31.94	20240118	92000	-0.33	20240827	68700	33.48	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
14	20240927	120150	57	100.00	KOSPI		화학	N	N	N	N	N	91600	0	3	0.00	20341200	222	10.47	91600	91800	91300	119000	64200	91600	91627.03	33.75	-16	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1594	3.34	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	-0.43	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
15	20240927	110151	57	100.00	KOSPI		화학	N	N	N	N	N	91600	0	3	0.00	18055600	197	9.29	91600	91800	91600	119000	64200	91600	91652.79	33.75	-28	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1594	3.34	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	-0.43	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
16	20240927	100151	57	100.00	KOSPI		화학	N	N	N	N	N	91700	100	2	0.11	9807100	107	5.05	91600	91800	91600	119000	64200	91600	91655.14	33.75	-26	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1595	3.35	0.42	12	0.01	27388.00	219506.00	92000	20240827	-0.33	68700	20231016	33.48	92000	-0.33	20240827	69500	31.94	20240118	92000	-0.33	20240827	68700	33.48	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
17	20240927	090151	57	100.00	KOSPI		화학	N	N	N	N	N	91600	0	3	0.00	4671600	51	2.41	91600	91600	91600	119000	64200	91600	91600.00	33.75	-50	92533	92066	91233	90766	89933	92300	91000	87	27400	5000	67780	100	1	1739672	1594	3.34	0.42	12	0.00	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	-0.43	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.12	N	003650	5000	86 억	587168	N	N	1	N	N
18	20240926	160148	57	100.00	KOSPI		화학	N	N	N	N	N	91600	200	2	0.22	192991900	2119	128.81	91000	91700	90400	118800	64000	91400	91076.38	33.82	115	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1594	3.34	0.42	12	0.12	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	-0.43	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.11	N	003650	5000	86 억	588378	N	N	1	N	N
19	20240926	150150	57	100.00	KOSPI		화학	N	N	N	N	N	90900	-500	5	-0.55	185049000	2032	123.53	91000	91700	90400	118800	64000	91400	91067.42	33.82	115	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1581	3.32	0.41	12	0.12	27388.00	219506.00	92000	20240827	-1.20	68700	20231016	32.31	92000	-1.20	20240827	69500	30.79	20240118	92000	-1.20	20240827	68700	32.31	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
20	20240926	140151	57	100.00	KOSPI		화학	N	N	N	N	N	90900	-500	5	-0.55	169130900	1857	112.89	91000	91700	90400	118800	64000	91400	91077.49	33.82	143	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1581	3.32	0.41	12	0.11	27388.00	219506.00	92000	20240827	-1.20	68700	20231016	32.31	92000	-1.20	20240827	69500	30.79	20240118	92000	-1.20	20240827	68700	32.31	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
21	20240926	130149	57	100.00	KOSPI		화학	N	N	N	N	N	91200	-200	5	-0.22	158585800	1741	105.84	91000	91700	90400	118800	64000	91400	91088.91	33.82	127	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1587	3.33	0.42	12	0.10	27388.00	219506.00	92000	20240827	-0.87	68700	20231016	32.75	92000	-0.87	20240827	69500	31.22	20240118	92000	-0.87	20240827	68700	32.75	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
22	20240926	120151	57	100.00	KOSPI		화학	N	N	N	N	N	91100	-300	5	-0.33	149240900	1638	99.57	91000	91700	90500	118800	64000	91400	91111.66	33.82	55	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1585	3.33	0.42	12	0.09	27388.00	219506.00	92000	20240827	-0.98	68700	20231016	32.61	92000	-0.98	20240827	69500	31.08	20240118	92000	-0.98	20240827	68700	32.61	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
23	20240926	110150	57	100.00	KOSPI		화학	N	N	N	N	N	91500	100	2	0.11	131400300	1443	87.72	91000	91700	90500	118800	64000	91400	91060.50	33.82	38	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1592	3.34	0.42	12	0.08	27388.00	219506.00	92000	20240827	-0.54	68700	20231016	33.19	92000	-0.54	20240827	69500	31.65	20240118	92000	-0.54	20240827	68700	33.19	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
24	20240926	100150	57	100.00	KOSPI		화학	N	N	N	N	N	91700	300	2	0.33	124353500	1366	83.04	91000	91700	90500	118800	64000	91400	91034.77	33.82	12	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1595	3.35	0.42	12	0.08	27388.00	219506.00	92000	20240827	-0.33	68700	20231016	33.48	92000	-0.33	20240827	69500	31.94	20240118	92000	-0.33	20240827	68700	33.48	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
25	20240926	090149	57	100.00	KOSPI		화학	N	N	N	N	N	91000	-400	5	-0.44	6734000	74	4.50	91000	91000	91000	118800	64000	91400	91000.00	33.82	-5	92600	92000	90800	90200	89000	92300	90500	87	27400	5000	67630	100	1	1739672	1583	3.32	0.41	12	0.00	27388.00	219506.00	92000	20240827	-1.09	68700	20231016	32.46	92000	-1.09	20240827	69500	30.94	20240118	92000	-1.09	20240827	68700	32.46	20231016	0.11	N	003650	5000	86 억	588378	N	N	2	N	N
26	20240925	160149	57	100.00	KOSPI		화학	N	N	N	N	N	91400	1900	2	2.12	148828700	1645	352.25	89900	91400	89600	116300	62700	89500	90471.68	33.81	255	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1590	3.34	0.42	12	0.09	27388.00	219506.00	92000	20240827	-0.65	68700	20231016	33.04	92000	-0.65	20240827	69500	31.51	20240118	92000	-0.65	20240827	68700	33.04	20231016	0.13	N	003650	5000	86 억	588247	N	N	2	N	N
27	20240925	150150	57	100.00	KOSPI		화학	N	N	N	N	N	91200	1700	2	1.90	136501700	1510	323.34	89900	91200	89600	116300	62700	89500	90398.48	33.81	201	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1587	3.33	0.42	12	0.09	27388.00	219506.00	92000	20240827	-0.87	68700	20231016	32.75	92000	-0.87	20240827	69500	31.22	20240118	92000	-0.87	20240827	68700	32.75	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
28	20240925	140150	57	100.00	KOSPI		화학	N	N	N	N	N	90900	1400	2	1.56	117943000	1306	279.66	89900	91000	89600	116300	62700	89500	90308.58	33.81	127	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1581	3.32	0.41	12	0.08	27388.00	219506.00	92000	20240827	-1.20	68700	20231016	32.31	92000	-1.20	20240827	69500	30.79	20240118	92000	-1.20	20240827	68700	32.31	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
29	20240925	130150	57	100.00	KOSPI		화학	N	N	N	N	N	90400	900	2	1.01	74610000	829	177.52	89900	90400	89600	116300	62700	89500	90000.00	33.81	100	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1573	3.30	0.41	12	0.05	27388.00	219506.00	92000	20240827	-1.74	68700	20231016	31.59	92000	-1.74	20240827	69500	30.07	20240118	92000	-1.74	20240827	68700	31.59	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
30	20240925	120150	57	100.00	KOSPI		화학	N	N	N	N	N	90100	600	2	0.67	67750500	753	161.24	89900	90200	89600	116300	62700	89500	89974.10	33.81	87	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1567	3.29	0.41	12	0.04	27388.00	219506.00	92000	20240827	-2.07	68700	20231016	31.15	92000	-2.07	20240827	69500	29.64	20240118	92000	-2.07	20240827	68700	31.15	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
31	20240925	110149	57	100.00	KOSPI		화학	N	N	N	N	N	90000	500	2	0.56	65226800	725	155.25	89900	90100	89600	116300	62700	89500	89968.00	33.81	61	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	92000	20240827	-2.17	68700	20231016	31.00	92000	-2.17	20240827	69500	29.50	20240118	92000	-2.17	20240827	68700	31.00	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
32	20240925	100150	57	100.00	KOSPI		화학	N	N	N	N	N	89700	200	2	0.22	6197300	69	14.78	89900	89900	89600	116300	62700	89500	89815.94	33.81	-1	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1560	3.28	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.50	68700	20231016	30.57	92000	-2.50	20240827	69500	29.06	20240118	92000	-2.50	20240827	68700	30.57	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
33	20240925	090150	57	100.00	KOSPI		화학	N	N	N	N	N	89900	400	2	0.45	1258600	14	3.00	89900	89900	89900	116300	62700	89500	89900.00	33.81	-1	90633	90066	89033	88466	87433	90350	88750	87	26800	5000	66230	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.28	68700	20231016	30.86	92000	-2.28	20240827	69500	29.35	20240118	92000	-2.28	20240827	68700	30.86	20231016	0.13	N	003650	5000	86 억	588247	N	N	0	N	N
34	20240924	160149	57	100.00	KOSPI		화학	N	N	N	N	N	89500	1500	2	1.70	41562700	467	34.19	88000	89600	88000	114400	61600	88000	88997.20	33.81	87	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1557	3.27	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.72	68700	20231016	30.28	92000	-2.72	20240827	69500	28.78	20240118	92000	-2.72	20240827	68700	30.28	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
35	20240924	150149	57	100.00	KOSPI		화학	N	N	N	N	N	89300	1300	2	1.48	37895700	426	31.19	88000	89600	88000	114400	61600	88000	88957.04	33.81	87	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1554	3.26	0.41	12	0.02	27388.00	219506.00	92000	20240827	-2.93	68700	20231016	29.99	92000	-2.93	20240827	69500	28.49	20240118	92000	-2.93	20240827	68700	29.99	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
36	20240924	140149	57	100.00	KOSPI		화학	N	N	N	N	N	88700	700	2	0.80	36374500	409	29.94	88000	89300	88000	114400	61600	88000	88935.21	33.81	84	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1543	3.24	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.59	68700	20231016	29.11	92000	-3.59	20240827	69500	27.63	20240118	92000	-3.59	20240827	68700	29.11	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
37	20240924	130149	57	100.00	KOSPI		화학	N	N	N	N	N	89100	1100	2	1.25	23475000	264	19.33	88000	89100	88000	114400	61600	88000	88920.45	33.81	48	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1550	3.25	0.41	12	0.02	27388.00	219506.00	92000	20240827	-3.15	68700	20231016	29.69	92000	-3.15	20240827	69500	28.20	20240118	92000	-3.15	20240827	68700	29.69	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
38	20240924	120149	57	100.00	KOSPI		화학	N	N	N	N	N	88800	800	2	0.91	6832800	77	5.64	88000	88900	88000	114400	61600	88000	88737.66	33.81	5	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1545	3.24	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
39	20240924	110149	57	100.00	KOSPI		화학	N	N	N	N	N	88800	800	2	0.91	5055900	57	4.17	88000	88900	88000	114400	61600	88000	88700.00	33.81	-3	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1545	3.24	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
40	20240924	100149	57	100.00	KOSPI		화학	N	N	N	N	N	88900	900	2	1.02	4967100	56	4.10	88000	88900	88000	114400	61600	88000	88698.21	33.81	-2	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1547	3.25	0.41	12	0.00	27388.00	219506.00	92000	20240827	-3.37	68700	20231016	29.40	92000	-3.37	20240827	69500	27.91	20240118	92000	-3.37	20240827	68700	29.40	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
41	20240924	090149	57	100.00	KOSPI		화학	N	N	N	N	N	88000	0	3	0.00	440000	5	0.37	88000	88000	88000	114400	61600	88000	88000.00	33.81	0	88733	88366	88133	87766	87533	88550	87950	87	26400	5000	65120	100	1	1739672	1531	3.21	0.40	12	0.00	27388.00	219506.00	92000	20240827	-4.35	68700	20231016	28.09	92000	-4.35	20240827	69500	26.62	20240118	92000	-4.35	20240827	68700	28.09	20231016	0.13	N	003650	5000	86 억	588193	N	N	0	N	N
42	20240923	160149	57	100.00	KOSPI		화학	N	N	N	N	N	88000	100	2	0.11	120293200	1366	455.33	87900	88500	87900	114200	61600	87900	88062.37	33.81	74	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1531	3.21	0.40	12	0.08	27388.00	219506.00	92000	20240827	-4.35	68700	20231016	28.09	92000	-4.35	20240827	69500	26.62	20240118	92000	-4.35	20240827	68700	28.09	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
43	20240923	150149	57	100.00	KOSPI		화학	N	N	N	N	N	88200	300	2	0.34	79109100	898	299.33	87900	88500	87900	114200	61600	87900	88094.77	33.81	73	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1534	3.22	0.40	12	0.05	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
44	20240923	140150	57	100.00	KOSPI		화학	N	N	N	N	N	88400	500	2	0.57	78932700	896	298.67	87900	88500	87900	114200	61600	87900	88094.53	33.81	72	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1538	3.23	0.40	12	0.05	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
45	20240923	130149	57	100.00	KOSPI		화학	N	N	N	N	N	88200	300	2	0.34	77607100	881	293.67	87900	88500	87900	114200	61600	87900	88089.78	33.81	58	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1534	3.22	0.40	12	0.05	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
46	20240923	120149	57	100.00	KOSPI		화학	N	N	N	N	N	88100	200	2	0.23	74699800	848	282.67	87900	88500	87900	114200	61600	87900	88089.39	33.81	38	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1533	3.22	0.40	12	0.05	27388.00	219506.00	92000	20240827	-4.24	68700	20231016	28.24	92000	-4.24	20240827	69500	26.76	20240118	92000	-4.24	20240827	68700	28.24	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
47	20240923	110148	57	100.00	KOSPI		화학	N	N	N	N	N	88100	200	2	0.23	56124400	637	212.33	87900	88500	87900	114200	61600	87900	88107.38	33.81	21	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1533	3.22	0.40	12	0.04	27388.00	219506.00	92000	20240827	-4.24	68700	20231016	28.24	92000	-4.24	20240827	69500	26.76	20240118	92000	-4.24	20240827	68700	28.24	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
48	20240923	100149	57	100.00	KOSPI		화학	N	N	N	N	N	88500	600	2	0.68	47914700	544	181.33	87900	88500	87900	114200	61600	87900	88078.49	33.81	6	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1540	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
49	20240923	090148	57	100.00	KOSPI		화학	N	N	N	N	N	87900	0	3	0.00	4220100	48	16.00	87900	88000	87900	114200	61600	87900	87918.75	33.81	3	88566	88232	87666	87332	86766	87950	87050	87	26300	5000	65040	100	1	1739672	1529	3.21	0.40	12	0.00	27388.00	219506.00	92000	20240827	-4.46	68700	20231016	27.95	92000	-4.46	20240827	69500	26.47	20240118	92000	-4.46	20240827	68700	27.95	20231016	0.13	N	003650	5000	86 억	588194	N	N	10	N	N
50	20240913	160144	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-500	5	-0.56	30682700	347	31.46	88800	89000	88000	115300	62100	88700	88423.41	33.82	0	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1534	3.22	0.40	12	0.02	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
51	20240913	150145	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-500	5	-0.56	28919500	327	29.65	88800	89000	88000	115300	62100	88700	88438.84	33.82	-7	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1534	3.22	0.40	12	0.02	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
52	20240913	140146	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-500	5	-0.56	18695700	211	19.13	88800	89000	88200	115300	62100	88700	88605.21	33.82	-10	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1534	3.22	0.40	12	0.01	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
53	20240913	130144	57	100.00	KOSPI		화학	N	N	N	N	N	88600	-100	5	-0.11	13932800	157	14.23	88800	89000	88600	115300	62100	88700	88743.95	33.82	-10	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1541	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
54	20240913	120145	57	100.00	KOSPI		화학	N	N	N	N	N	88700	0	3	0.00	13667000	154	13.96	88800	89000	88700	115300	62100	88700	88746.75	33.82	-10	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1543	3.24	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.59	68700	20231016	29.11	92000	-3.59	20240827	69500	27.63	20240118	92000	-3.59	20240827	68700	29.11	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
55	20240913	110144	57	100.00	KOSPI		화학	N	N	N	N	N	88800	100	2	0.11	3910000	44	3.99	88800	89000	88700	115300	62100	88700	88863.64	33.82	0	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1545	3.24	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
56	20240913	100145	57	100.00	KOSPI		화학	N	N	N	N	N	89000	300	2	0.34	1778900	20	1.81	88800	89000	88700	115300	62100	88700	88945.00	33.82	0	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1548	3.25	0.41	12	0.00	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
57	20240913	090145	57	100.00	KOSPI		화학	N	N	N	N	N	88700	0	3	0.00	0	0	0.00	0	0	0	115300	62100	88700	0.00	33.82	0	89833	89266	88533	87966	87233	88900	87600	87	26600	5000	65630	100	1	1739672	1543	3.24	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.59	68700	20231016	29.11	92000	-3.59	20240827	69500	27.63	20240118	92000	-3.59	20240827	68700	29.11	20231016	0.13	N	003650	5000	86 억	588414	N	N	9	N	N
58	20240912	160145	57	100.00	KOSPI		화학	N	N	N	N	N	88700	-300	5	-0.34	97222600	1102	232.49	89100	89100	87800	115700	62300	89000	88223.77	33.82	-2	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1543	3.24	0.40	12	0.06	27388.00	219506.00	92000	20240827	-3.59	68700	20231016	29.11	92000	-3.59	20240827	69500	27.63	20240118	92000	-3.59	20240827	68700	29.11	20231016	0.12	N	003650	5000	86 억	588426	N	N	9	N	N
59	20240912	150144	57	100.00	KOSPI		화학	N	N	N	N	N	88300	-700	5	-0.79	89525600	1015	214.14	89100	89100	87800	115700	62300	89000	88202.56	33.82	13	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1536	3.22	0.40	12	0.06	27388.00	219506.00	92000	20240827	-4.02	68700	20231016	28.53	92000	-4.02	20240827	69500	27.05	20240118	92000	-4.02	20240827	68700	28.53	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
60	20240912	140144	57	100.00	KOSPI		화학	N	N	N	N	N	88800	-200	5	-0.22	88642600	1005	212.03	89100	89100	87800	115700	62300	89000	88201.59	33.82	13	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1545	3.24	0.40	12	0.06	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
61	20240912	130144	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-800	5	-0.90	87402300	991	209.07	89100	89100	87800	115700	62300	89000	88196.06	33.82	18	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1534	3.22	0.40	12	0.06	27388.00	219506.00	92000	20240827	-4.13	68700	20231016	28.38	92000	-4.13	20240827	69500	26.91	20240118	92000	-4.13	20240827	68700	28.38	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
62	20240912	120144	57	100.00	KOSPI		화학	N	N	N	N	N	88100	-900	5	-1.01	79996700	907	191.35	89100	89100	87800	115700	62300	89000	88199.23	33.82	48	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1533	3.22	0.40	12	0.05	27388.00	219506.00	92000	20240827	-4.24	68700	20231016	28.24	92000	-4.24	20240827	69500	26.76	20240118	92000	-4.24	20240827	68700	28.24	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
63	20240912	110145	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-600	5	-0.67	29206600	330	69.62	89100	89100	88100	115700	62300	89000	88504.85	33.82	-5	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1538	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
64	20240912	100145	57	100.00	KOSPI		화학	N	N	N	N	N	88100	-900	5	-1.01	16585800	187	39.45	89100	89100	88100	115700	62300	89000	88694.12	33.82	-15	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1533	3.22	0.40	12	0.01	27388.00	219506.00	92000	20240827	-4.24	68700	20231016	28.24	92000	-4.24	20240827	69500	26.76	20240118	92000	-4.24	20240827	68700	28.24	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
65	20240912	090145	57	100.00	KOSPI		화학	N	N	N	N	N	89000	0	3	0.00	0	0	0.00	0	0	0	115700	62300	89000	0.00	33.82	0	90333	89666	88833	88166	87333	89250	87750	87	26700	5000	65860	100	1	1739672	1548	3.25	0.41	12	0.00	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.12	N	003650	5000	86 억	588426	N	N	0	N	N
66	20240911	160143	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-300	5	-0.34	42047800	474	53.44	89500	89500	88000	116000	62600	89300	88708.44	33.83	-139	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1548	3.25	0.41	12	0.03	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
67	20240911	150143	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-800	5	-0.90	37432500	422	47.58	89500	89500	88000	116000	62600	89300	88702.61	33.83	-127	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1540	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
68	20240911	140145	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-800	5	-0.90	22929300	258	29.09	89500	89500	88000	116000	62600	89300	88873.26	33.83	-93	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1540	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
69	20240911	130144	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-800	5	-0.90	18237800	205	23.11	89500	89500	88000	116000	62600	89300	88964.88	33.83	-63	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1540	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
70	20240911	120145	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-800	5	-0.90	17264600	194	21.87	89500	89500	88000	116000	62600	89300	88992.78	33.83	-57	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1540	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
71	20240911	110143	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-900	5	-1.01	16025500	180	20.29	89500	89500	88000	116000	62600	89300	89030.56	33.83	-56	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1538	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
72	20240911	100143	57	100.00	KOSPI		화학	N	N	N	N	N	89300	0	3	0.00	7506600	84	9.47	89500	89500	89300	116000	62600	89300	89364.29	33.83	-6	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1554	3.26	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.93	68700	20231016	29.99	92000	-2.93	20240827	69500	28.49	20240118	92000	-2.93	20240827	68700	29.99	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
73	20240911	090144	57	100.00	KOSPI		화학	N	N	N	N	N	89500	200	2	0.22	1074000	12	1.35	89500	89500	89500	116000	62600	89300	89500.00	33.83	0	90366	89832	88966	88432	87566	90100	88700	87	26700	5000	66080	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.72	68700	20231016	30.28	92000	-2.72	20240827	69500	28.78	20240118	92000	-2.72	20240827	68700	30.28	20231016	0.12	N	003650	5000	86 억	588527	N	N	0	N	N
74	20240910	160143	57	100.00	KOSPI		화학	N	N	N	N	N	89300	500	2	0.56	78718200	886	153.02	88800	89500	88100	115400	62200	88800	88846.73	33.82	110	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1554	3.26	0.41	12	0.05	27388.00	219506.00	92000	20240827	-2.93	68700	20231016	29.99	92000	-2.93	20240827	69500	28.49	20240118	92000	-2.93	20240827	68700	29.99	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
75	20240910	150144	57	100.00	KOSPI		화학	N	N	N	N	N	88300	-500	5	-0.56	76049800	856	147.84	88800	89500	88100	115400	62200	88800	88843.22	33.82	121	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1536	3.22	0.40	12	0.05	27388.00	219506.00	92000	20240827	-4.02	68700	20231016	28.53	92000	-4.02	20240827	69500	27.05	20240118	92000	-4.02	20240827	68700	28.53	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
76	20240910	140143	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-300	5	-0.34	65069100	732	126.42	88800	89500	88100	115400	62200	88800	88892.21	33.82	132	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1540	3.23	0.40	12	0.04	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
77	20240910	130144	57	100.00	KOSPI		화학	N	N	N	N	N	89200	400	2	0.45	24294900	273	47.15	88800	89500	88100	115400	62200	88800	88992.31	33.82	-12	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1552	3.26	0.41	12	0.02	27388.00	219506.00	92000	20240827	-3.04	68700	20231016	29.84	92000	-3.04	20240827	69500	28.35	20240118	92000	-3.04	20240827	68700	29.84	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
78	20240910	120142	57	100.00	KOSPI		화학	N	N	N	N	N	89100	300	2	0.34	23046100	259	44.73	88800	89500	88100	115400	62200	88800	88981.08	33.82	-16	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1550	3.25	0.41	12	0.01	27388.00	219506.00	92000	20240827	-3.15	68700	20231016	29.69	92000	-3.15	20240827	69500	28.20	20240118	92000	-3.15	20240827	68700	29.69	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
79	20240910	110144	57	100.00	KOSPI		화학	N	N	N	N	N	89200	400	2	0.45	21440800	241	41.62	88800	89500	88100	115400	62200	88800	88965.98	33.82	-12	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1552	3.26	0.41	12	0.01	27388.00	219506.00	92000	20240827	-3.04	68700	20231016	29.84	92000	-3.04	20240827	69500	28.35	20240118	92000	-3.04	20240827	68700	29.84	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
80	20240910	100144	57	100.00	KOSPI		화학	N	N	N	N	N	89000	200	2	0.23	15635900	176	30.40	88800	89000	88100	115400	62200	88800	88840.34	33.82	-13	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1548	3.25	0.41	12	0.01	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
81	20240910	090143	57	100.00	KOSPI		화학	N	N	N	N	N	88800	0	3	0.00	6660000	75	12.95	88800	88800	88800	115400	62200	88800	88800.00	33.82	-21	89600	89200	88400	88000	87200	89400	88200	87	26600	5000	65710	100	1	1739672	1545	3.24	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.14	N	003650	5000	86 억	588439	N	N	0	N	N
82	20240909	160142	57	100.00	KOSPI		화학	N	N	N	N	N	88800	400	2	0.45	51106700	579	70.96	88400	88800	87600	114900	61900	88400	88267.18	33.82	172	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1545	3.24	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
83	20240909	150142	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	48277100	547	67.03	88400	88600	87600	114900	61900	88400	88257.95	33.82	162	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
84	20240909	140143	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	46239800	524	64.22	88400	88600	87600	114900	61900	88400	88243.89	33.82	140	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
85	20240909	130142	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	43586300	494	60.54	88400	88600	87600	114900	61900	88400	88231.38	33.82	125	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
86	20240909	120142	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	41726200	473	57.97	88400	88600	87600	114900	61900	88400	88216.07	33.82	110	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
87	20240909	110141	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	23586300	267	32.72	88400	88600	87600	114900	61900	88400	88338.20	33.82	2	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
88	20240909	100144	57	100.00	KOSPI		화학	N	N	N	N	N	88600	200	2	0.23	20220400	229	28.06	88400	88600	87600	114900	61900	88400	88298.69	33.82	-11	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1541	3.23	0.40	12	0.01	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
89	20240909	090141	57	100.00	KOSPI		화학	N	N	N	N	N	88400	0	3	0.00	7425600	84	10.29	88400	88400	88400	114900	61900	88400	88400.00	33.82	-12	90666	89532	88666	87532	86666	89100	87100	87	26500	5000	65410	100	1	1739672	1538	3.23	0.40	12	0.00	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.14	N	003650	5000	86 억	588349	N	N	0	N	N
90	20240906	160139	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-400	5	-0.45	72030500	816	113.02	88800	89800	87800	115400	62200	88800	88272.67	33.82	-41	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1538	3.23	0.40	12	0.05	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
91	20240906	150143	57	100.00	KOSPI		화학	N	N	N	N	N	88100	-700	5	-0.79	48260500	547	75.76	88800	89800	87800	115400	62200	88800	88227.61	33.82	-83	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1533	3.22	0.40	12	0.03	27388.00	219506.00	92000	20240827	-4.24	68700	20231016	28.24	92000	-4.24	20240827	69500	26.76	20240118	92000	-4.24	20240827	68700	28.24	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
92	20240906	140143	57	100.00	KOSPI		화학	N	N	N	N	N	88000	-800	5	-0.90	36277400	411	56.93	88800	89800	87800	115400	62200	88800	88266.18	33.82	-85	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1531	3.21	0.40	12	0.02	27388.00	219506.00	92000	20240827	-4.35	68700	20231016	28.09	92000	-4.35	20240827	69500	26.62	20240118	92000	-4.35	20240827	68700	28.09	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
93	20240906	130141	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-300	5	-0.34	35748900	405	56.09	88800	89800	87800	115400	62200	88800	88268.89	33.82	-85	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1540	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
94	20240906	120142	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-300	5	-0.34	30814000	349	48.34	88800	89800	87800	115400	62200	88800	88292.26	33.82	-88	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1540	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
95	20240906	110142	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-400	5	-0.45	24367600	276	38.23	88800	89800	87800	115400	62200	88800	88288.41	33.82	-113	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1538	3.23	0.40	12	0.02	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
96	20240906	100141	57	100.00	KOSPI		화학	N	N	N	N	N	87900	-900	5	-1.01	10651000	120	16.62	88800	89800	87800	115400	62200	88800	88758.33	33.82	-91	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1529	3.21	0.40	12	0.01	27388.00	219506.00	92000	20240827	-4.46	68700	20231016	27.95	92000	-4.46	20240827	69500	26.47	20240118	92000	-4.46	20240827	68700	27.95	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
97	20240906	090142	57	100.00	KOSPI		화학	N	N	N	N	N	89800	1000	2	1.13	446200	5	0.69	88800	89800	88800	115400	62200	88800	89240.00	33.82	2	90733	89766	89033	88066	87333	89400	87700	87	26600	5000	65710	100	1	1739672	1562	3.28	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.39	68700	20231016	30.71	92000	-2.39	20240827	69500	29.21	20240118	92000	-2.39	20240827	68700	30.71	20231016	0.14	N	003650	5000	86 억	588415	N	N	0	N	N
98	20240905	160141	57	100.00	KOSPI		화학	N	N	N	N	N	88800	-200	5	-0.22	63991100	722	41.42	89000	90000	88300	115700	62300	89000	88630.33	33.83	-57	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1545	3.24	0.40	12	0.04	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
99	20240905	150142	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-600	5	-0.67	56277500	635	36.43	89000	90000	88300	115700	62300	89000	88625.98	33.83	-71	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1538	3.23	0.40	12	0.04	27388.00	219506.00	92000	20240827	-3.91	68700	20231016	28.68	92000	-3.91	20240827	69500	27.19	20240118	92000	-3.91	20240827	68700	28.68	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
100	20240905	140142	57	100.00	KOSPI		화학	N	N	N	N	N	88600	-400	5	-0.45	41868300	472	27.08	89000	90000	88300	115700	62300	89000	88704.03	33.83	-75	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	92000	20240827	-3.70	68700	20231016	28.97	92000	-3.70	20240827	69500	27.48	20240118	92000	-3.70	20240827	68700	28.97	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
101	20240905	130142	57	100.00	KOSPI		화학	N	N	N	N	N	88300	-700	5	-0.79	31618600	356	20.42	89000	90000	88300	115700	62300	89000	88816.29	33.83	-64	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1536	3.22	0.40	12	0.02	27388.00	219506.00	92000	20240827	-4.02	68700	20231016	28.53	92000	-4.02	20240827	69500	27.05	20240118	92000	-4.02	20240827	68700	28.53	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
102	20240905	120140	57	100.00	KOSPI		화학	N	N	N	N	N	88900	-100	5	-0.11	19773400	222	12.74	89000	90000	88900	115700	62300	89000	89069.37	33.83	-63	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1547	3.25	0.41	12	0.01	27388.00	219506.00	92000	20240827	-3.37	68700	20231016	29.40	92000	-3.37	20240827	69500	27.91	20240118	92000	-3.37	20240827	68700	29.40	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
103	20240905	110141	57	100.00	KOSPI		화학	N	N	N	N	N	89600	600	2	0.67	12920900	145	8.32	89000	90000	89000	115700	62300	89000	89109.66	33.83	-52	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	92000	20240827	-2.61	68700	20231016	30.42	92000	-2.61	20240827	69500	28.92	20240118	92000	-2.61	20240827	68700	30.42	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
104	20240905	100141	57	100.00	KOSPI		화학	N	N	N	N	N	89200	200	2	0.22	7660100	86	4.93	89000	90000	89000	115700	62300	89000	89070.93	33.83	-23	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1552	3.26	0.41	12	0.00	27388.00	219506.00	92000	20240827	-3.04	68700	20231016	29.84	92000	-3.04	20240827	69500	28.35	20240118	92000	-3.04	20240827	68700	29.84	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
105	20240905	090143	57	100.00	KOSPI		화학	N	N	N	N	N	90000	1000	2	1.12	3116900	35	2.01	89000	90000	89000	115700	62300	89000	89054.29	33.83	-2	91200	90100	88600	87500	86000	89350	86750	87	26700	5000	65860	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	92000	20240827	-2.17	68700	20231016	31.00	92000	-2.17	20240827	69500	29.50	20240118	92000	-2.17	20240827	68700	31.00	20231016	0.14	N	003650	5000	86 억	588463	N	N	0	N	N
106	20240904	160140	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-1200	5	-1.33	154428300	1743	235.86	89700	89700	87100	117200	63200	90200	88599.14	33.83	-70	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1548	3.25	0.41	12	0.10	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
107	20240904	150141	57	100.00	KOSPI		화학	N	N	N	N	N	89100	-1100	5	-1.22	142924400	1614	218.40	89700	89700	87100	117200	63200	90200	88552.91	33.83	-29	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1550	3.25	0.41	12	0.09	27388.00	219506.00	92000	20240827	-3.15	68700	20231016	29.69	92000	-3.15	20240827	69500	28.20	20240118	92000	-3.15	20240827	68700	29.69	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
108	20240904	140141	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-1200	5	-1.33	136601800	1543	208.80	89700	89700	87100	117200	63200	90200	88530.01	33.83	-11	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1548	3.25	0.41	12	0.09	27388.00	219506.00	92000	20240827	-3.26	68700	20231016	29.55	92000	-3.26	20240827	69500	28.06	20240118	92000	-3.26	20240827	68700	29.55	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
109	20240904	130141	57	100.00	KOSPI		화학	N	N	N	N	N	88800	-1400	5	-1.55	73636100	828	112.04	89700	89700	87100	117200	63200	90200	88932.49	33.83	-93	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1545	3.24	0.40	12	0.05	27388.00	219506.00	92000	20240827	-3.48	68700	20231016	29.26	92000	-3.48	20240827	69500	27.77	20240118	92000	-3.48	20240827	68700	29.26	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
110	20240904	120140	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-1700	5	-1.88	66251800	745	100.81	89700	89700	87100	117200	63200	90200	88928.59	33.83	-68	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1540	3.23	0.40	12	0.04	27388.00	219506.00	92000	20240827	-3.80	68700	20231016	28.82	92000	-3.80	20240827	69500	27.34	20240118	92000	-3.80	20240827	68700	28.82	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
111	20240904	110140	57	100.00	KOSPI		화학	N	N	N	N	N	89700	-500	5	-0.55	50111500	563	76.18	89700	89700	87100	117200	63200	90200	89007.99	33.83	-76	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.50	68700	20231016	30.57	92000	-2.50	20240827	69500	29.06	20240118	92000	-2.50	20240827	68700	30.57	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
112	20240904	100141	57	100.00	KOSPI		화학	N	N	N	N	N	89200	-1000	5	-1.11	35813800	403	54.53	89700	89700	87100	117200	63200	90200	88867.99	33.83	-55	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1552	3.26	0.41	12	0.02	27388.00	219506.00	92000	20240827	-3.04	68700	20231016	29.84	92000	-3.04	20240827	69500	28.35	20240118	92000	-3.04	20240827	68700	29.84	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
113	20240904	090141	57	100.00	KOSPI		화학	N	N	N	N	N	87300	-2900	5	-3.22	14182200	159	21.52	89700	89700	87100	117200	63200	90200	89196.23	33.83	-19	91266	90732	89966	89432	88666	90850	89550	87	27000	5000	66740	100	1	1739672	1519	3.19	0.40	12	0.01	27388.00	219506.00	92000	20240827	-5.11	68700	20231016	27.07	92000	-5.11	20240827	69500	25.61	20240118	92000	-5.11	20240827	68700	27.07	20231016	0.11	N	003650	5000	86 억	588594	N	N	1	N	N
114	20240903	160139	57	100.00	KOSPI		화학	N	N	N	N	N	90200	0	3	0.00	66427900	739	47.49	90200	90500	89200	117200	63200	90200	89888.90	33.83	-114	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1569	3.29	0.41	12	0.04	27388.00	219506.00	92000	20240827	-1.96	68700	20231016	31.30	92000	-1.96	20240827	69500	29.78	20240118	92000	-1.96	20240827	68700	31.30	20231016	0.09	N	003650	5000	86 억	588610	N	N	1	N	N
115	20240903	150139	57	100.00	KOSPI		화학	N	N	N	N	N	90200	0	3	0.00	48696300	542	34.83	90200	90500	89200	117200	63200	90200	89845.57	33.83	-10	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	92000	20240827	-1.96	68700	20231016	31.30	92000	-1.96	20240827	69500	29.78	20240118	92000	-1.96	20240827	68700	31.30	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
116	20240903	140140	57	100.00	KOSPI		화학	N	N	N	N	N	90000	-200	5	-0.22	47524700	529	34.00	90200	90500	89200	117200	63200	90200	89838.75	33.83	-10	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1566	3.29	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.17	68700	20231016	31.00	92000	-2.17	20240827	69500	29.50	20240118	92000	-2.17	20240827	68700	31.00	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
117	20240903	130140	57	100.00	KOSPI		화학	N	N	N	N	N	90000	-200	5	-0.22	44191500	492	31.62	90200	90500	89200	117200	63200	90200	89820.12	33.83	6	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1566	3.29	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.17	68700	20231016	31.00	92000	-2.17	20240827	69500	29.50	20240118	92000	-2.17	20240827	68700	31.00	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
118	20240903	120139	57	100.00	KOSPI		화학	N	N	N	N	N	90100	-100	5	-0.11	41848600	466	29.95	90200	90500	89200	117200	63200	90200	89803.86	33.83	5	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1567	3.29	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.07	68700	20231016	31.15	92000	-2.07	20240827	69500	29.64	20240118	92000	-2.07	20240827	68700	31.15	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
119	20240903	110139	57	100.00	KOSPI		화학	N	N	N	N	N	89700	-500	5	-0.55	37255600	415	26.67	90200	90500	89200	117200	63200	90200	89772.53	33.83	5	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.02	27388.00	219506.00	92000	20240827	-2.50	68700	20231016	30.57	92000	-2.50	20240827	69500	29.06	20240118	92000	-2.50	20240827	68700	30.57	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
120	20240903	100139	57	100.00	KOSPI		화학	N	N	N	N	N	89700	-500	5	-0.55	23522600	262	16.84	90200	90500	89200	117200	63200	90200	89780.92	33.83	5	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.02	27388.00	219506.00	92000	20240827	-2.50	68700	20231016	30.57	92000	-2.50	20240827	69500	29.06	20240118	92000	-2.50	20240827	68700	30.57	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
121	20240903	090139	57	100.00	KOSPI		화학	N	N	N	N	N	90500	300	2	0.33	8749700	97	6.23	90200	90500	90200	117200	63200	90200	90203.09	33.83	-38	92666	91432	90366	89132	88066	90900	88600	87	27000	5000	66740	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	92000	20240827	-1.63	68700	20231016	31.73	92000	-1.63	20240827	69500	30.22	20240118	92000	-1.63	20240827	68700	31.73	20231016	0.09	N	003650	5000	86 억	588610	N	N	0	N	N
122	20240902	160138	57	100.00	KOSPI		화학	N	N	N	N	N	90200	-600	5	-0.66	140392600	1556	183.49	90800	91600	89300	118000	63600	90800	90226.61	33.81	404	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1569	3.29	0.41	12	0.09	27388.00	219506.00	92000	20240827	-1.96	68700	20231016	31.30	92000	-1.96	20240827	69500	29.78	20240118	92000	-1.96	20240827	68700	31.30	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
123	20240902	150139	57	100.00	KOSPI		화학	N	N	N	N	N	90300	-500	5	-0.55	137776500	1527	180.07	90800	91600	89300	118000	63600	90800	90226.92	33.81	411	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1571	3.30	0.41	12	0.09	27388.00	219506.00	92000	20240827	-1.85	68700	20231016	31.44	92000	-1.85	20240827	69500	29.93	20240118	92000	-1.85	20240827	68700	31.44	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
124	20240902	140139	57	100.00	KOSPI		화학	N	N	N	N	N	90700	-100	5	-0.11	108867000	1207	142.33	90800	91600	89300	118000	63600	90800	90196.35	33.81	409	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1578	3.31	0.41	12	0.07	27388.00	219506.00	92000	20240827	-1.41	68700	20231016	32.02	92000	-1.41	20240827	69500	30.50	20240118	92000	-1.41	20240827	68700	32.02	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
125	20240902	130140	57	100.00	KOSPI		화학	N	N	N	N	N	90500	-300	5	-0.33	102343100	1135	133.84	90800	91600	89300	118000	63600	90800	90170.13	33.81	377	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1574	3.30	0.41	12	0.07	27388.00	219506.00	92000	20240827	-1.63	68700	20231016	31.73	92000	-1.63	20240827	69500	30.22	20240118	92000	-1.63	20240827	68700	31.73	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
126	20240902	120140	57	100.00	KOSPI		화학	N	N	N	N	N	90300	-500	5	-0.55	87783100	974	114.86	90800	91600	89300	118000	63600	90800	90126.39	33.81	260	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1571	3.30	0.41	12	0.06	27388.00	219506.00	92000	20240827	-1.85	68700	20231016	31.44	92000	-1.85	20240827	69500	29.93	20240118	92000	-1.85	20240827	68700	31.44	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
127	20240902	110140	57	100.00	KOSPI		화학	N	N	N	N	N	90500	-300	5	-0.33	56718800	630	74.29	90800	91600	89300	118000	63600	90800	90029.84	33.81	165	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1574	3.30	0.41	12	0.04	27388.00	219506.00	92000	20240827	-1.63	68700	20231016	31.73	92000	-1.63	20240827	69500	30.22	20240118	92000	-1.63	20240827	68700	31.73	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
128	20240902	100139	57	100.00	KOSPI		화학	N	N	N	N	N	89900	-900	5	-0.99	41451100	461	54.36	90800	91600	89300	118000	63600	90800	89915.62	33.81	32	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1564	3.28	0.41	12	0.03	27388.00	219506.00	92000	20240827	-2.28	68700	20231016	30.86	92000	-2.28	20240827	69500	29.35	20240118	92000	-2.28	20240827	68700	30.86	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N
129	20240902	090138	57	100.00	KOSPI		화학	N	N	N	N	N	91600	800	2	0.88	3186800	35	4.13	90800	91600	90800	118000	63600	90800	91051.43	33.81	-10	92400	91600	90700	89900	89000	91650	89950	87	27200	5000	67190	100	1	1739672	1594	3.34	0.42	12	0.00	27388.00	219506.00	92000	20240827	-0.43	68700	20231016	33.33	92000	-0.43	20240827	69500	31.80	20240118	92000	-0.43	20240827	68700	33.33	20231016	0.10	N	003650	5000	86 억	588166	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History