KissMeData/025860/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	3828896880	562336	634.10	6630	7140	6560	8600	4640	6620	6808.96	3.64	-48898	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	1.13	241.00	10424.00	8580	20231208	-23.43	6200	20240909	5.97	7750	-15.23	20240118	6200	5.97	20240909	8580	-23.43	20231208	6200	5.97	20240909	1.26	N	025860	1000	496 억	1810603	N	N	1	N	N
3	20240930	150404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-30	5	-0.45	3770105240	553393	624.01	6630	7140	6560	8600	4640	6620	6812.71	3.64	-49350	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3274	27.34	0.63	12	1.11	241.00	10424.00	8580	20231208	-23.19	6200	20240909	6.29	7750	-14.97	20240118	6200	6.29	20240909	8580	-23.19	20231208	6200	6.29	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
4	20240930	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	3628239320	531937	599.82	6630	7140	6560	8600	4640	6620	6820.81	3.64	-49257	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3294	27.51	0.64	12	1.07	241.00	10424.00	8580	20231208	-22.73	6200	20240909	6.94	7750	-14.45	20240118	6200	6.94	20240909	8580	-22.73	20231208	6200	6.94	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
5	20240930	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	3559803110	521620	588.18	6630	7140	6560	8600	4640	6620	6824.51	3.64	-49098	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3294	27.51	0.64	12	1.05	241.00	10424.00	8580	20231208	-22.73	6200	20240909	6.94	7750	-14.45	20240118	6200	6.94	20240909	8580	-22.73	20231208	6200	6.94	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
6	20240930	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	3427039980	501691	565.71	6630	7140	6560	8600	4640	6620	6830.98	3.64	-48026	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3289	27.47	0.64	12	1.01	241.00	10424.00	8580	20231208	-22.84	6200	20240909	6.77	7750	-14.58	20240118	6200	6.77	20240909	8580	-22.84	20231208	6200	6.77	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
7	20240930	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	50	2	0.76	3080713680	449486	506.85	6630	7140	6560	8600	4640	6620	6853.86	3.64	-54398	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3314	27.68	0.64	12	0.90	241.00	10424.00	8580	20231208	-22.26	6200	20240909	7.58	7750	-13.94	20240118	6200	7.58	20240909	8580	-22.26	20231208	6200	7.58	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
8	20240930	100358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	68350250	10351	11.67	6630	6630	6570	8600	4640	6620	6603.25	3.64	-2928	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3284	27.43	0.63	12	0.02	241.00	10424.00	8580	20231208	-22.96	6200	20240909	6.61	7750	-14.71	20240118	6200	6.61	20240909	8580	-22.96	20231208	6200	6.61	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
9	20240930	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-40	5	-0.60	18551430	2808	3.17	6630	6630	6580	8600	4640	6620	6606.63	3.64	-1250	6780	6700	6600	6520	6420	6740	6560	497	1980	1000	5030	10	1	49678843	3269	27.30	0.63	12	0.01	241.00	10424.00	8580	20231208	-23.31	6200	20240909	6.13	7750	-15.10	20240118	6200	6.13	20240909	8580	-23.31	20231208	6200	6.13	20240909	1.26	N	025860	1000	496 억	1810603	N	N	19	N	N
10	20240927	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	60	2	0.91	584243840	88583	224.32	6580	6680	6500	8520	4600	6560	6595.44	3.61	15568	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3289	27.47	0.64	12	0.18	241.00	10424.00	8580	20231208	-22.84	6200	20240909	6.77	7750	-14.58	20240118	6200	6.77	20240909	8580	-22.84	20231208	6200	6.77	20240909	1.25	N	025860	1000	496 억	1792570	N	N	19	N	N
11	20240927	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	60	2	0.91	571451720	86649	219.42	6580	6680	6500	8520	4600	6560	6595.02	3.61	16020	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3289	27.47	0.64	12	0.17	241.00	10424.00	8580	20231208	-22.84	6200	20240909	6.77	7750	-14.58	20240118	6200	6.77	20240909	8580	-22.84	20231208	6200	6.77	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
12	20240927	140404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	40	2	0.61	504710220	76520	193.77	6580	6680	6500	8520	4600	6560	6595.79	3.61	15999	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3279	27.39	0.63	12	0.15	241.00	10424.00	8580	20231208	-23.08	6200	20240909	6.45	7750	-14.84	20240118	6200	6.45	20240909	8580	-23.08	20231208	6200	6.45	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
13	20240927	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	50	2	0.76	474455430	71935	182.16	6580	6680	6500	8520	4600	6560	6595.61	3.61	15838	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3284	27.43	0.63	12	0.14	241.00	10424.00	8580	20231208	-22.96	6200	20240909	6.61	7750	-14.71	20240118	6200	6.61	20240909	8580	-22.96	20231208	6200	6.61	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
14	20240927	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	60	2	0.91	454090090	68853	174.36	6580	6680	6500	8520	4600	6560	6595.07	3.61	15694	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3289	27.47	0.64	12	0.14	241.00	10424.00	8580	20231208	-22.84	6200	20240909	6.77	7750	-14.58	20240118	6200	6.77	20240909	8580	-22.84	20231208	6200	6.77	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
15	20240927	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	60	2	0.91	361014110	54784	138.73	6580	6680	6500	8520	4600	6560	6589.77	3.61	14846	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3289	27.47	0.64	12	0.11	241.00	10424.00	8580	20231208	-22.84	6200	20240909	6.77	7750	-14.58	20240118	6200	6.77	20240909	8580	-22.84	20231208	6200	6.77	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
16	20240927	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	50	2	0.76	302933070	46017	116.53	6580	6680	6500	8520	4600	6560	6583.07	3.61	15315	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3284	27.43	0.63	12	0.09	241.00	10424.00	8580	20231208	-22.96	6200	20240909	6.61	7750	-14.71	20240118	6200	6.61	20240909	8580	-22.96	20231208	6200	6.61	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
17	20240927	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	10	2	0.15	22796380	3491	8.84	6580	6580	6520	8520	4600	6560	6530.04	3.61	2351	6633	6596	6533	6496	6433	6615	6515	497	1960	1000	4980	10	1	49678843	3264	27.26	0.63	12	0.01	241.00	10424.00	8580	20231208	-23.43	6200	20240909	5.97	7750	-15.23	20240118	6200	5.97	20240909	8580	-23.43	20231208	6200	5.97	20240909	1.25	N	025860	1000	496 억	1792570	N	N	21	N	N
18	20240926	160355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	90	2	1.39	257475380	39383	71.87	6550	6570	6470	8410	4530	6470	6537.73	3.60	4233	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3259	27.22	0.63	12	0.08	241.00	10424.00	8580	20231208	-23.54	6200	20240909	5.81	7750	-15.35	20240118	6200	5.81	20240909	8580	-23.54	20231208	6200	5.81	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
19	20240926	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	70	2	1.08	189635330	29034	52.99	6550	6560	6470	8410	4530	6470	6531.49	3.60	1813	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3249	27.14	0.63	12	0.06	241.00	10424.00	8580	20231208	-23.78	6200	20240909	5.48	7750	-15.61	20240118	6200	5.48	20240909	8580	-23.78	20231208	6200	5.48	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
20	20240926	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	80	2	1.24	159823440	24478	44.67	6550	6550	6470	8410	4530	6470	6529.27	3.60	-30	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3254	27.18	0.63	12	0.05	241.00	10424.00	8580	20231208	-23.66	6200	20240909	5.65	7750	-15.48	20240118	6200	5.65	20240909	8580	-23.66	20231208	6200	5.65	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
21	20240926	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	70	2	1.08	119817310	18361	33.51	6550	6550	6470	8410	4530	6470	6525.64	3.60	976	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3249	27.14	0.63	12	0.04	241.00	10424.00	8580	20231208	-23.78	6200	20240909	5.48	7750	-15.61	20240118	6200	5.48	20240909	8580	-23.78	20231208	6200	5.48	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
22	20240926	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	80	2	1.24	101551220	15567	28.41	6550	6550	6470	8410	4530	6470	6523.49	3.60	1074	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3254	27.18	0.63	12	0.03	241.00	10424.00	8580	20231208	-23.66	6200	20240909	5.65	7750	-15.48	20240118	6200	5.65	20240909	8580	-23.66	20231208	6200	5.65	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
23	20240926	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	60	2	0.93	66521640	10198	18.61	6550	6550	6470	8410	4530	6470	6523.01	3.60	1124	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3244	27.10	0.63	12	0.02	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
24	20240926	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	60	2	0.93	34802520	5341	9.75	6550	6550	6470	8410	4530	6470	6516.11	3.60	768	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3244	27.10	0.63	12	0.01	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
25	20240926	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	80	2	1.24	3155770	482	0.88	6550	6550	6470	8410	4530	6470	6547.24	3.60	-65	6590	6530	6500	6440	6410	6515	6425	497	1940	1000	4910	10	1	49678843	3254	27.18	0.63	12	0.00	241.00	10424.00	8580	20231208	-23.66	6200	20240909	5.65	7750	-15.48	20240118	6200	5.65	20240909	8580	-23.66	20231208	6200	5.65	20240909	1.26	N	025860	1000	496 억	1788156	N	N	21	N	N
26	20240925	160355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-60	5	-0.92	351869900	53921	150.89	6530	6560	6470	8480	4580	6530	6525.66	3.60	-5670	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3214	26.85	0.62	12	0.11	241.00	10424.00	8580	20231208	-24.59	6200	20240909	4.35	7750	-16.52	20240118	6200	4.35	20240909	8580	-24.59	20231208	6200	4.35	20240909	1.27	N	025860	1000	496 억	1787073	N	N	21	N	N
27	20240925	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	0	3	0.00	296459260	45367	126.95	6530	6560	6500	8480	4580	6530	6534.69	3.60	178	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3244	27.10	0.63	12	0.09	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
28	20240925	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	0	3	0.00	219022430	33492	93.72	6530	6560	6520	8480	4580	6530	6539.55	3.60	4245	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3244	27.10	0.63	12	0.07	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
29	20240925	130358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	10	2	0.15	191146310	29231	81.80	6530	6560	6520	8480	4580	6530	6539.17	3.60	4261	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3249	27.14	0.63	12	0.06	241.00	10424.00	8580	20231208	-23.78	6200	20240909	5.48	7750	-15.61	20240118	6200	5.48	20240909	8580	-23.78	20231208	6200	5.48	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
30	20240925	120358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	20	2	0.31	144190700	22050	61.70	6530	6560	6520	8480	4580	6530	6539.26	3.60	4084	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3254	27.18	0.63	12	0.04	241.00	10424.00	8580	20231208	-23.66	6200	20240909	5.65	7750	-15.48	20240118	6200	5.65	20240909	8580	-23.66	20231208	6200	5.65	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
31	20240925	110356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	10	2	0.15	129076070	19742	55.24	6530	6560	6520	8480	4580	6530	6538.15	3.60	4120	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3249	27.14	0.63	12	0.04	241.00	10424.00	8580	20231208	-23.78	6200	20240909	5.48	7750	-15.61	20240118	6200	5.48	20240909	8580	-23.78	20231208	6200	5.48	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
32	20240925	100358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	20	2	0.31	70420720	10772	30.14	6530	6560	6530	8480	4580	6530	6537.39	3.60	3577	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3254	27.18	0.63	12	0.02	241.00	10424.00	8580	20231208	-23.66	6200	20240909	5.65	7750	-15.48	20240118	6200	5.65	20240909	8580	-23.66	20231208	6200	5.65	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
33	20240925	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	10	2	0.15	14949100	2287	6.40	6530	6550	6530	8480	4580	6530	6536.57	3.60	1453	6583	6556	6503	6476	6423	6570	6490	497	1950	1000	4960	10	1	49678843	3249	27.14	0.63	12	0.00	241.00	10424.00	8580	20231208	-23.78	6200	20240909	5.48	7750	-15.61	20240118	6200	5.48	20240909	8580	-23.78	20231208	6200	5.48	20240909	1.27	N	025860	1000	496 억	1787073	N	N	0	N	N
34	20240924	160355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	50	2	0.77	230427580	35434	96.28	6480	6530	6450	8420	4540	6480	6502.99	3.59	1926	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3244	27.10	0.63	12	0.07	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
35	20240924	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	30	2	0.46	201970290	31072	84.43	6480	6530	6450	8420	4540	6480	6500.07	3.59	5	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3234	27.01	0.62	12	0.06	241.00	10424.00	8580	20231208	-24.13	6200	20240909	5.00	7750	-16.00	20240118	6200	5.00	20240909	8580	-24.13	20231208	6200	5.00	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
36	20240924	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	50	2	0.77	175049950	26939	73.20	6480	6530	6450	8420	4540	6480	6498.01	3.59	29	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3244	27.10	0.63	12	0.05	241.00	10424.00	8580	20231208	-23.89	6200	20240909	5.32	7750	-15.74	20240118	6200	5.32	20240909	8580	-23.89	20231208	6200	5.32	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
37	20240924	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	40	2	0.62	142485970	21943	59.62	6480	6520	6450	8420	4540	6480	6493.46	3.59	109	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3239	27.05	0.63	12	0.04	241.00	10424.00	8580	20231208	-24.01	6200	20240909	5.16	7750	-15.87	20240118	6200	5.16	20240909	8580	-24.01	20231208	6200	5.16	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
38	20240924	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	20	2	0.31	96687860	14895	40.47	6480	6510	6450	8420	4540	6480	6491.30	3.59	333	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3229	26.97	0.62	12	0.03	241.00	10424.00	8580	20231208	-24.24	6200	20240909	4.84	7750	-16.13	20240118	6200	4.84	20240909	8580	-24.24	20231208	6200	4.84	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
39	20240924	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	10	2	0.15	84921830	13083	35.55	6480	6510	6450	8420	4540	6480	6491.01	3.59	366	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3224	26.93	0.62	12	0.03	241.00	10424.00	8580	20231208	-24.36	6200	20240909	4.68	7750	-16.26	20240118	6200	4.68	20240909	8580	-24.36	20231208	6200	4.68	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
40	20240924	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	30	2	0.46	61606650	9492	25.79	6480	6510	6450	8420	4540	6480	6490.38	3.59	241	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3234	27.01	0.62	12	0.02	241.00	10424.00	8580	20231208	-24.13	6200	20240909	5.00	7750	-16.00	20240118	6200	5.00	20240909	8580	-24.13	20231208	6200	5.00	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
41	20240924	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	20	2	0.31	1658900	256	0.70	6480	6500	6480	8420	4540	6480	6480.08	3.59	-37	6553	6516	6463	6426	6373	6535	6445	497	1940	1000	4920	10	1	49678843	3229	26.97	0.62	12	0.00	241.00	10424.00	8580	20231208	-24.24	6200	20240909	4.84	7750	-16.13	20240118	6200	4.84	20240909	8580	-24.24	20231208	6200	4.84	20240909	1.27	N	025860	1000	496 억	1785045	N	N	0	N	N
42	20240923	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	237474590	36787	115.05	6470	6500	6410	8380	4520	6450	6455.34	3.58	7223	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3219	26.89	0.62	12	0.07	241.00	10424.00	8580	20231208	-24.48	6200	20240909	4.52	7750	-16.39	20240118	6200	4.52	20240909	8580	-24.48	20231208	6200	4.52	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
43	20240923	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	223841900	34680	108.46	6470	6500	6410	8380	4520	6450	6454.53	3.58	6898	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3209	26.80	0.62	12	0.07	241.00	10424.00	8580	20231208	-24.71	6200	20240909	4.19	7750	-16.65	20240118	6200	4.19	20240909	8580	-24.71	20231208	6200	4.19	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
44	20240923	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	189020540	29287	91.60	6470	6500	6410	8380	4520	6450	6454.11	3.58	4335	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3214	26.85	0.62	12	0.06	241.00	10424.00	8580	20231208	-24.59	6200	20240909	4.35	7750	-16.52	20240118	6200	4.35	20240909	8580	-24.59	20231208	6200	4.35	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
45	20240923	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	149090970	23096	72.23	6470	6500	6410	8380	4520	6450	6455.33	3.58	1978	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3209	26.80	0.62	12	0.05	241.00	10424.00	8580	20231208	-24.71	6200	20240909	4.19	7750	-16.65	20240118	6200	4.19	20240909	8580	-24.71	20231208	6200	4.19	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
46	20240923	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	124945540	19363	60.56	6470	6500	6410	8380	4520	6450	6452.84	3.58	1669	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3214	26.85	0.62	12	0.04	241.00	10424.00	8580	20231208	-24.59	6200	20240909	4.35	7750	-16.52	20240118	6200	4.35	20240909	8580	-24.59	20231208	6200	4.35	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
47	20240923	110356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	73604630	11427	35.74	6470	6470	6410	8380	4520	6450	6441.09	3.58	-192	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3204	26.76	0.62	12	0.02	241.00	10424.00	8580	20231208	-24.83	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
48	20240923	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-20	5	-0.31	55953680	8688	27.17	6470	6470	6410	8380	4520	6450	6440.05	3.58	-605	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3194	26.68	0.62	12	0.02	241.00	10424.00	8580	20231208	-25.06	6200	20240909	3.71	7750	-17.03	20240118	6200	3.71	20240909	8580	-25.06	20231208	6200	3.71	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
49	20240923	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-30	5	-0.47	8615840	1334	4.17	6470	6470	6420	8380	4520	6450	6460.71	3.58	-253	6516	6482	6456	6422	6396	6500	6440	497	1930	1000	4900	10	1	49678843	3189	26.64	0.62	12	0.00	241.00	10424.00	8580	20231208	-25.17	6200	20240909	3.55	7750	-17.16	20240118	6200	3.55	20240909	8580	-25.17	20231208	6200	3.55	20240909	1.25	N	025860	1000	496 억	1779323	N	N	0	N	N
50	20240913	160338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	10	2	0.16	199931680	31039	44.94	6440	6470	6420	8370	4510	6440	6441.29	3.58	681	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3204	26.76	0.62	12	0.06	241.00	10424.00	9360	20230908	-31.09	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.23	N	025860	1000	496 억	1780778	N	N	19	N	N
51	20240913	150341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	10	2	0.16	177954060	27620	39.99	6440	6470	6420	8370	4510	6440	6442.94	3.58	605	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3204	26.76	0.62	12	0.06	241.00	10424.00	9360	20230908	-31.09	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
52	20240913	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	0	3	0.00	152263490	23641	34.23	6440	6470	6420	8370	4510	6440	6440.65	3.58	820	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3199	26.72	0.62	12	0.05	241.00	10424.00	9360	20230908	-31.20	6200	20240909	3.87	7750	-16.90	20240118	6200	3.87	20240909	8580	-24.94	20231208	6200	3.87	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
53	20240913	130339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	10	2	0.16	137683130	21374	30.95	6440	6470	6420	8370	4510	6440	6441.62	3.58	534	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3204	26.76	0.62	12	0.04	241.00	10424.00	9360	20230908	-31.09	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
54	20240913	120340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	0	3	0.00	111361420	17287	25.03	6440	6470	6420	8370	4510	6440	6441.92	3.58	1209	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3199	26.72	0.62	12	0.03	241.00	10424.00	9360	20230908	-31.20	6200	20240909	3.87	7750	-16.90	20240118	6200	3.87	20240909	8580	-24.94	20231208	6200	3.87	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
55	20240913	110341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	20	2	0.31	80116700	12435	18.00	6440	6470	6420	8370	4510	6440	6442.84	3.58	1573	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3209	26.80	0.62	12	0.03	241.00	10424.00	9360	20230908	-30.98	6200	20240909	4.19	7750	-16.65	20240118	6200	4.19	20240909	8580	-24.71	20231208	6200	4.19	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
56	20240913	100340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	30	2	0.47	34874970	5414	7.84	6440	6470	6420	8370	4510	6440	6441.63	3.58	1769	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3214	26.85	0.62	12	0.01	241.00	10424.00	9360	20230908	-30.88	6200	20240909	4.35	7750	-16.52	20240118	6200	4.35	20240909	8580	-24.59	20231208	6200	4.35	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
57	20240913	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	10	2	0.16	1521020	236	0.34	6440	6460	6440	8370	4510	6440	6445.00	3.58	-16	6506	6472	6426	6392	6346	6490	6410	497	1930	1000	4890	10	1	49678843	3204	26.76	0.62	12	0.00	241.00	10424.00	9360	20230908	-31.09	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.23	N	025860	1000	496 억	1780778	N	N	8	N	N
58	20240912	160339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	60	2	0.94	443092440	69051	188.28	6380	6460	6380	8290	4470	6380	6416.88	3.54	24330	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3199	26.72	0.62	12	0.14	241.00	10424.00	9360	20230908	-31.20	6200	20240909	3.87	7750	-16.90	20240118	6200	3.87	20240909	8580	-24.94	20231208	6200	3.87	20240909	1.24	N	025860	1000	496 억	1756613	N	N	8	N	N
59	20240912	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	50	2	0.78	360936250	56262	153.41	6380	6460	6380	8290	4470	6380	6415.28	3.54	13841	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3194	26.68	0.62	12	0.11	241.00	10424.00	9360	20230908	-31.30	6200	20240909	3.71	7750	-17.03	20240118	6200	3.71	20240909	8580	-25.06	20231208	6200	3.71	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
60	20240912	140340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	70	2	1.10	309684270	48274	131.63	6380	6460	6380	8290	4470	6380	6415.14	3.54	9489	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3204	26.76	0.62	12	0.10	241.00	10424.00	9360	20230908	-31.09	6200	20240909	4.03	7750	-16.77	20240118	6200	4.03	20240909	8580	-24.83	20231208	6200	4.03	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
61	20240912	130339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	60	2	0.94	283367930	44188	120.49	6380	6460	6380	8290	4470	6380	6412.78	3.54	5949	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3199	26.72	0.62	12	0.09	241.00	10424.00	9360	20230908	-31.20	6200	20240909	3.87	7750	-16.90	20240118	6200	3.87	20240909	8580	-24.94	20231208	6200	3.87	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
62	20240912	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	20	2	0.31	182766290	28528	77.79	6380	6430	6380	8290	4470	6380	6406.56	3.54	4189	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3179	26.56	0.61	12	0.06	241.00	10424.00	9360	20230908	-31.62	6200	20240909	3.23	7750	-17.42	20240118	6200	3.23	20240909	8580	-25.41	20231208	6200	3.23	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
63	20240912	110338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	40	2	0.63	131760100	20566	56.08	6380	6430	6380	8290	4470	6380	6406.70	3.54	629	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3189	26.64	0.62	12	0.04	241.00	10424.00	9360	20230908	-31.41	6200	20240909	3.55	7750	-17.16	20240118	6200	3.55	20240909	8580	-25.17	20231208	6200	3.55	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
64	20240912	100339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	30	2	0.47	105758600	16505	45.00	6380	6430	6380	8290	4470	6380	6407.67	3.54	659	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3184	26.60	0.61	12	0.03	241.00	10424.00	9360	20230908	-31.52	6200	20240909	3.39	7750	-17.29	20240118	6200	3.39	20240909	8580	-25.29	20231208	6200	3.39	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
65	20240912	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	40	2	0.63	1622470	254	0.69	6380	6430	6380	8290	4470	6380	6387.68	3.54	-30	6446	6412	6386	6352	6326	6400	6340	497	1910	1000	4840	10	1	49678843	3189	26.64	0.62	12	0.00	241.00	10424.00	9360	20230908	-31.41	6200	20240909	3.55	7750	-17.16	20240118	6200	3.55	20240909	8580	-25.17	20231208	6200	3.55	20240909	1.24	N	025860	1000	496 억	1756613	N	N	2	N	N
66	20240911	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-10	5	-0.16	233971400	36633	82.60	6390	6420	6360	8300	4480	6390	6386.90	3.54	-3146	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3170	26.47	0.61	12	0.07	241.00	10424.00	9360	20230908	-31.84	6200	20240909	2.90	7750	-17.68	20240118	6200	2.90	20240909	8580	-25.64	20231208	6200	2.90	20240909	1.27	N	025860	1000	496 억	1759761	N	N	2	N	N
67	20240911	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	0	3	0.00	227007420	35542	80.14	6390	6420	6360	8300	4480	6390	6387.02	3.54	-3026	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3174	26.51	0.61	12	0.07	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
68	20240911	140335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-10	5	-0.16	202199160	31655	71.37	6390	6420	6360	8300	4480	6390	6387.59	3.54	-1644	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3170	26.47	0.61	12	0.06	241.00	10424.00	9360	20230908	-31.84	6200	20240909	2.90	7750	-17.68	20240118	6200	2.90	20240909	8580	-25.64	20231208	6200	2.90	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
69	20240911	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	10	2	0.16	143950360	22504	50.74	6390	6420	6370	8300	4480	6390	6396.66	3.54	-1876	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3179	26.56	0.61	12	0.05	241.00	10424.00	9360	20230908	-31.62	6200	20240909	3.23	7750	-17.42	20240118	6200	3.23	20240909	8580	-25.41	20231208	6200	3.23	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
70	20240911	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-10	5	-0.16	133621510	20885	47.09	6390	6420	6370	8300	4480	6390	6397.97	3.54	-1955	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3170	26.47	0.61	12	0.04	241.00	10424.00	9360	20230908	-31.84	6200	20240909	2.90	7750	-17.68	20240118	6200	2.90	20240909	8580	-25.64	20231208	6200	2.90	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
71	20240911	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	0	3	0.00	119182240	18624	41.99	6390	6420	6370	8300	4480	6390	6399.39	3.54	-1935	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3174	26.51	0.61	12	0.04	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
72	20240911	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	10	2	0.16	55148770	8607	19.41	6390	6420	6390	8300	4480	6390	6407.43	3.54	-627	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3179	26.56	0.61	12	0.02	241.00	10424.00	9360	20230908	-31.62	6200	20240909	3.23	7750	-17.42	20240118	6200	3.23	20240909	8580	-25.41	20231208	6200	3.23	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
73	20240911	090336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	30	2	0.47	3413190	534	1.20	6390	6420	6390	8300	4480	6390	6391.74	3.54	-15	6463	6426	6383	6346	6303	6445	6365	497	1910	1000	4850	10	1	49678843	3189	26.64	0.62	12	0.00	241.00	10424.00	9360	20230908	-31.41	6200	20240909	3.55	7750	-17.16	20240118	6200	3.55	20240909	8580	-25.17	20231208	6200	3.55	20240909	1.27	N	025860	1000	496 억	1759761	N	N	0	N	N
74	20240910	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-10	5	-0.16	281198220	44126	69.77	6340	6420	6340	8320	4480	6400	6372.60	3.54	2179	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3174	26.51	0.61	12	0.09	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
75	20240910	150336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-30	5	-0.47	260939280	40949	64.74	6340	6420	6340	8320	4480	6400	6372.30	3.54	2477	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3165	26.43	0.61	12	0.08	241.00	10424.00	9360	20230908	-31.94	6200	20240909	2.74	7750	-17.81	20240118	6200	2.74	20240909	8580	-25.76	20231208	6200	2.74	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
76	20240910	140334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-30	5	-0.47	190385320	29865	47.22	6340	6420	6340	8320	4480	6400	6374.86	3.54	2496	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3165	26.43	0.61	12	0.06	241.00	10424.00	9360	20230908	-31.94	6200	20240909	2.74	7750	-17.81	20240118	6200	2.74	20240909	8580	-25.76	20231208	6200	2.74	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
77	20240910	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-10	5	-0.16	163935890	25712	40.65	6340	6420	6340	8320	4480	6400	6375.85	3.54	2509	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3174	26.51	0.61	12	0.05	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
78	20240910	120333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	0	3	0.00	153654220	24104	38.11	6340	6420	6340	8320	4480	6400	6374.64	3.54	2719	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3179	26.56	0.61	12	0.05	241.00	10424.00	9360	20230908	-31.62	6200	20240909	3.23	7750	-17.42	20240118	6200	3.23	20240909	8580	-25.41	20231208	6200	3.23	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
79	20240910	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-10	5	-0.16	129309240	20295	32.09	6340	6420	6340	8320	4480	6400	6371.48	3.54	3610	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3174	26.51	0.61	12	0.04	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
80	20240910	100334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	20	2	0.31	99844720	15678	24.79	6340	6420	6340	8320	4480	6400	6368.46	3.54	3803	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3189	26.64	0.62	12	0.03	241.00	10424.00	9360	20230908	-31.41	6200	20240909	3.55	7750	-17.16	20240118	6200	3.55	20240909	8580	-25.17	20231208	6200	3.55	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
81	20240910	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-40	5	-0.62	66573130	10473	16.56	6340	6400	6340	8320	4480	6400	6356.64	3.54	3395	6546	6472	6336	6262	6126	6510	6300	497	1920	1000	4860	10	1	49678843	3160	26.39	0.61	12	0.02	241.00	10424.00	9360	20230908	-32.05	6200	20240909	2.58	7750	-17.94	20240118	6200	2.58	20240909	8580	-25.87	20231208	6200	2.58	20240909	1.33	N	025860	1000	496 억	1757707	N	N	0	N	N
82	20240909	160328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6400	10	2	0.16	392689300	62434	41.97	6200	6410	6200	8300	4480	6390	6289.47	3.53	2520	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3179	26.56	0.61	12	0.13	241.00	10424.00	9360	20230908	-31.62	6200	20240909	3.23	7750	-17.42	20240118	6200	3.23	20240909	8580	-25.41	20231208	6200	3.23	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
83	20240909	150330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6390	0	3	0.00	373977580	59506	40.00	6200	6410	6200	8300	4480	6390	6284.70	3.53	1322	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3174	26.51	0.61	12	0.12	241.00	10424.00	9360	20230908	-31.73	6200	20240909	3.06	7750	-17.55	20240118	6200	3.06	20240909	8580	-25.52	20231208	6200	3.06	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
84	20240909	140331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6370	-20	5	-0.31	337014370	53715	36.11	6200	6390	6200	8300	4480	6390	6274.12	3.53	-588	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3165	26.43	0.61	12	0.11	241.00	10424.00	9360	20230908	-31.94	6200	20240909	2.74	7750	-17.81	20240118	6200	2.74	20240909	8580	-25.76	20231208	6200	2.74	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
85	20240909	130329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6370	-20	5	-0.31	325152190	51853	34.86	6200	6380	6200	8300	4480	6390	6270.65	3.53	-607	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3165	26.43	0.61	12	0.10	241.00	10424.00	9360	20230908	-31.94	6200	20240909	2.74	7750	-17.81	20240118	6200	2.74	20240909	8580	-25.76	20231208	6200	2.74	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
86	20240909	120328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6340	-50	5	-0.78	304401790	48586	32.66	6200	6380	6200	8300	4480	6390	6265.22	3.53	-427	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3150	26.31	0.61	12	0.10	241.00	10424.00	9360	20230908	-32.26	6200	20240909	2.26	7750	-18.19	20240118	6200	2.26	20240909	8580	-26.11	20231208	6200	2.26	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
87	20240909	110328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6300	-90	5	-1.41	261201940	41757	28.07	6200	6380	6200	8300	4480	6390	6255.29	3.53	619	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3130	26.14	0.60	12	0.08	241.00	10424.00	9360	20230908	-32.69	6200	20240909	1.61	7750	-18.71	20240118	6200	1.61	20240909	8580	-26.57	20231208	6200	1.61	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
88	20240909	100331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6280	-110	5	-1.72	206542370	33044	22.21	6200	6380	6200	8300	4480	6390	6250.53	3.53	-305	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3120	26.06	0.60	12	0.07	241.00	10424.00	9360	20230908	-32.91	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
89	20240909	090327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6240	-150	5	-2.35	86563720	13925	9.36	6200	6380	6200	8300	4480	6390	6216.43	3.53	1525	6596	6492	6416	6312	6236	6455	6275	497	1910	1000	4850	10	1	49678843	3100	25.89	0.60	12	0.03	241.00	10424.00	9360	20230908	-33.33	6200	20240909	0.65	7750	-19.48	20240118	6200	0.65	20240909	8580	-27.27	20231208	6200	0.65	20240909	1.33	N	025860	1000	496 억	1754953	N	N	0	N	N
90	20240906	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-130	5	-1.99	947026290	147915	73.89	6450	6520	6340	8470	4570	6520	6402.51	3.58	-29571	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3174	26.51	0.61	12	0.30	241.00	10424.00	9360	20230908	-31.73	6250	20240806	2.24	7750	-17.55	20240118	6250	2.24	20240806	9360	-31.73	20230908	6250	2.24	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
91	20240906	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-120	5	-1.84	827517380	129216	64.55	6450	6520	6340	8470	4570	6520	6404.14	3.58	-23273	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3179	26.56	0.61	12	0.26	241.00	10424.00	9360	20230908	-31.62	6250	20240806	2.40	7750	-17.42	20240118	6250	2.40	20240806	9360	-31.62	20230908	6250	2.40	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
92	20240906	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-130	5	-1.99	795893460	124259	62.07	6450	6520	6340	8470	4570	6520	6405.12	3.58	-21699	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3174	26.51	0.61	12	0.25	241.00	10424.00	9360	20230908	-31.73	6250	20240806	2.24	7750	-17.55	20240118	6250	2.24	20240806	9360	-31.73	20230908	6250	2.24	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
93	20240906	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-100	5	-1.53	467243190	72619	36.28	6450	6520	6390	8470	4570	6520	6434.17	3.58	-20356	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3189	26.64	0.62	12	0.15	241.00	10424.00	9360	20230908	-31.41	6250	20240806	2.72	7750	-17.16	20240118	6250	2.72	20240806	9360	-31.41	20230908	6250	2.72	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
94	20240906	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-100	5	-1.53	432039090	67133	33.53	6450	6520	6390	8470	4570	6520	6435.57	3.58	-18502	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3189	26.64	0.62	12	0.14	241.00	10424.00	9360	20230908	-31.41	6250	20240806	2.72	7750	-17.16	20240118	6250	2.72	20240806	9360	-31.41	20230908	6250	2.72	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
95	20240906	110331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-90	5	-1.38	397333290	61733	30.84	6450	6520	6390	8470	4570	6520	6436.32	3.58	-16506	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3194	26.68	0.62	12	0.12	241.00	10424.00	9360	20230908	-31.30	6250	20240806	2.88	7750	-17.03	20240118	6250	2.88	20240806	9360	-31.30	20230908	6250	2.88	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
96	20240906	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-90	5	-1.38	315741720	49007	24.48	6450	6520	6390	8470	4570	6520	6442.79	3.58	-9690	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3194	26.68	0.62	12	0.10	241.00	10424.00	9360	20230908	-31.30	6250	20240806	2.88	7750	-17.03	20240118	6250	2.88	20240806	9360	-31.30	20230908	6250	2.88	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
97	20240906	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-10	5	-0.15	86880960	13448	6.72	6450	6520	6450	8470	4570	6520	6460.51	3.58	2313	6733	6626	6563	6456	6393	6595	6425	497	1950	1000	4950	10	1	49678843	3234	27.01	0.62	12	0.03	241.00	10424.00	9360	20230908	-30.45	6250	20240806	4.16	7750	-16.00	20240118	6250	4.16	20240806	9360	-30.45	20230908	6250	4.16	20240806	1.36	N	025860	1000	496 억	1779776	N	N	0	N	N
98	20240905	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-60	5	-0.91	1294116930	197507	81.40	6540	6670	6500	8550	4610	6580	6552.27	3.51	40650	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3239	27.05	0.63	12	0.40	241.00	10424.00	9360	20230908	-30.34	6250	20240806	4.32	7750	-15.87	20240118	6250	4.32	20240806	9360	-30.34	20230908	6250	4.32	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
99	20240905	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-80	5	-1.22	1210785990	184735	76.13	6540	6670	6500	8550	4610	6580	6554.18	3.51	42679	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3229	26.97	0.62	12	0.37	241.00	10424.00	9360	20230908	-30.56	6250	20240806	4.00	7750	-16.13	20240118	6250	4.00	20240806	9360	-30.56	20230908	6250	4.00	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
100	20240905	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-20	5	-0.30	667363460	101340	41.76	6540	6670	6540	8550	4610	6580	6585.39	3.51	4535	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3259	27.22	0.63	12	0.20	241.00	10424.00	9360	20230908	-29.91	6250	20240806	4.96	7750	-15.35	20240118	6250	4.96	20240806	9360	-29.91	20230908	6250	4.96	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
101	20240905	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-10	5	-0.15	584331290	88691	36.55	6540	6670	6540	8550	4610	6580	6588.39	3.51	5579	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3264	27.26	0.63	12	0.18	241.00	10424.00	9360	20230908	-29.81	6250	20240806	5.12	7750	-15.23	20240118	6250	5.12	20240806	9360	-29.81	20230908	6250	5.12	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
102	20240905	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	0	3	0.00	502909230	76301	31.44	6540	6670	6540	8550	4610	6580	6591.12	3.51	7190	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3269	27.30	0.63	12	0.15	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
103	20240905	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	10	2	0.15	395882370	60011	24.73	6540	6670	6540	8550	4610	6580	6596.83	3.51	7355	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3274	27.34	0.63	12	0.12	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
104	20240905	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	20	2	0.30	309421070	46900	19.33	6540	6670	6540	8550	4610	6580	6597.46	3.51	7362	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3279	27.39	0.63	12	0.09	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
105	20240905	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	0	3	0.00	83050170	12679	5.23	6540	6580	6540	8550	4610	6580	6550.21	3.51	2894	6726	6652	6576	6502	6426	6615	6465	497	1970	1000	5000	10	1	49678843	3269	27.30	0.63	12	0.03	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.30	N	025860	1000	496 억	1744238	N	N	2	N	N
106	20240904	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-220	5	-3.24	1572996290	240417	7.74	6590	6650	6500	8840	4760	6800	6542.52	3.49	16675	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3269	27.30	0.63	12	0.48	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.32	N	025860	1000	496 억	1731723	N	N	2	N	N
107	20240904	150325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-270	5	-3.97	1487400780	227396	7.32	6590	6650	6500	8840	4760	6800	6541.01	3.49	13510	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3244	27.10	0.63	12	0.46	241.00	10424.00	9360	20230908	-30.24	6250	20240806	4.48	7750	-15.74	20240118	6250	4.48	20240806	9360	-30.24	20230908	6250	4.48	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
108	20240904	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-260	5	-3.82	1379931590	210963	6.79	6590	6650	6500	8840	4760	6800	6541.10	3.49	14100	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3249	27.14	0.63	12	0.42	241.00	10424.00	9360	20230908	-30.13	6250	20240806	4.64	7750	-15.61	20240118	6250	4.64	20240806	9360	-30.13	20230908	6250	4.64	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
109	20240904	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-250	5	-3.68	1262099520	192957	6.21	6590	6650	6500	8840	4760	6800	6540.82	3.49	14158	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3254	27.18	0.63	12	0.39	241.00	10424.00	9360	20230908	-30.02	6250	20240806	4.80	7750	-15.48	20240118	6250	4.80	20240806	9360	-30.02	20230908	6250	4.80	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
110	20240904	120323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-240	5	-3.53	1193418000	182484	5.87	6590	6650	6500	8840	4760	6800	6539.84	3.49	14780	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3259	27.22	0.63	12	0.37	241.00	10424.00	9360	20230908	-29.91	6250	20240806	4.96	7750	-15.35	20240118	6250	4.96	20240806	9360	-29.91	20230908	6250	4.96	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
111	20240904	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-270	5	-3.97	1141502780	174551	5.62	6590	6650	6500	8840	4760	6800	6539.64	3.49	14779	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3244	27.10	0.63	12	0.35	241.00	10424.00	9360	20230908	-30.24	6250	20240806	4.48	7750	-15.74	20240118	6250	4.48	20240806	9360	-30.24	20230908	6250	4.48	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
112	20240904	100325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-250	5	-3.68	949268830	145115	4.67	6590	6650	6500	8840	4760	6800	6541.48	3.49	10042	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3254	27.18	0.63	12	0.29	241.00	10424.00	9360	20230908	-30.02	6250	20240806	4.80	7750	-15.48	20240118	6250	4.80	20240806	9360	-30.02	20230908	6250	4.80	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
113	20240904	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-210	5	-3.09	241052260	36658	1.18	6590	6650	6530	8840	4760	6800	6575.66	3.49	3930	7786	7292	6946	6452	6106	7540	6700	497	2040	1000	5160	10	1	49678843	3274	27.34	0.63	12	0.07	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.32	N	025860	1000	496 억	1731723	N	N	25	N	N
114	20240903	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	200	2	3.03	21912070470	3097311	14453.15	6600	7440	6600	8580	4620	6600	7075.12	3.57	-21972	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3378	28.22	0.65	12	6.23	241.00	10424.00	9360	20230908	-27.35	6250	20240806	8.80	7750	-12.26	20240118	6250	8.80	20240806	9360	-27.35	20230908	6250	8.80	20240806	1.32	N	025860	1000	496 억	1771947	N	N	25	N	N
115	20240903	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	160	2	2.42	21488077380	3034904	14161.94	6600	7440	6600	8580	4620	6600	7080.32	3.57	-23872	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3358	28.05	0.65	12	6.11	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
116	20240903	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	480	2	7.27	17373785720	2435524	11365.02	6600	7440	6600	8580	4620	6600	7133.49	3.57	-57111	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3517	29.38	0.68	12	4.90	241.00	10424.00	9360	20230908	-24.36	6250	20240806	13.28	7750	-8.65	20240118	6250	13.28	20240806	9360	-24.36	20230908	6250	13.28	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
117	20240903	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	166876290	25225	117.71	6600	6650	6600	8580	4620	6600	6615.51	3.57	2633	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3284	27.43	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
118	20240903	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	0	3	0.00	160685460	24288	113.34	6600	6650	6600	8580	4620	6600	6615.84	3.57	2783	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3279	27.39	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
119	20240903	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	105110710	15875	74.08	6600	6650	6600	8580	4620	6600	6621.15	3.57	1731	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3284	27.43	0.63	12	0.03	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
120	20240903	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	30	2	0.45	74995180	11324	52.84	6600	6650	6600	8580	4620	6600	6622.68	3.57	1731	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3294	27.51	0.64	12	0.02	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
121	20240903	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	0	3	0.00	1623750	246	1.15	6600	6610	6600	8580	4620	6600	6600.61	3.57	-123	6640	6620	6590	6570	6540	6605	6555	497	1980	1000	5010	10	1	49678843	3279	27.39	0.63	12	0.00	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.32	N	025860	1000	496 억	1771947	N	N	4	N	N
122	20240902	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-10	5	-0.15	137682090	20900	77.00	6610	6610	6560	8590	4630	6610	6587.49	3.57	-16	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.32	N	025860	1000	496 억	1773010	N	N	4	N	N
123	20240902	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-10	5	-0.15	131716560	19996	73.67	6610	6610	6560	8590	4630	6610	6587.15	3.57	-99	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
124	20240902	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-10	5	-0.15	101125170	15352	56.56	6610	6610	6560	8590	4630	6610	6587.10	3.57	-678	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3279	27.39	0.63	12	0.03	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
125	20240902	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	86923480	13197	48.62	6610	6610	6560	8590	4630	6610	6586.61	3.57	-678	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3274	27.34	0.63	12	0.03	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
126	20240902	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	62221620	9446	34.80	6610	6610	6560	8590	4630	6610	6587.09	3.57	-668	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3274	27.34	0.63	12	0.02	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
127	20240902	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-30	5	-0.45	48483550	7362	27.12	6610	6610	6560	8590	4630	6610	6585.65	3.57	-660	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3269	27.30	0.63	12	0.01	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
128	20240902	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-40	5	-0.61	26221130	3983	14.67	6610	6610	6560	8590	4630	6610	6583.26	3.57	-655	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3264	27.26	0.63	12	0.01	241.00	10424.00	9360	20230908	-29.81	6250	20240806	5.12	7750	-15.23	20240118	6250	5.12	20240806	9360	-29.81	20230908	6250	5.12	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N
129	20240902	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-30	5	-0.45	739560	112	0.41	6610	6610	6580	8590	4630	6610	6603.21	3.57	-45	6636	6622	6596	6582	6556	6630	6590	497	1980	1000	5020	10	1	49678843	3269	27.30	0.63	12	0.00	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.32	N	025860	1000	496 억	1773010	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History