KissMeData/108670/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39950	200	2	0.50	457587000	11404	95.64	39950	40400	39600	51600	27850	39750	40125.13	15.30	-1214	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3583	6.47	0.48	12	0.13	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.67	N	108670	5000	448 억	1372060	N	N	505	N	N
3	20240930	150824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40200	450	2	1.13	408757600	10184	85.41	39950	40400	39600	51600	27850	39750	40137.23	15.30	-1508	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3605	6.51	0.48	12	0.11	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
4	20240930	140821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40200	450	2	1.13	348056300	8675	72.75	39950	40400	39600	51600	27850	39750	40121.76	15.30	-978	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3605	6.51	0.48	12	0.10	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
5	20240930	130819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40400	650	2	1.64	275350350	6869	57.61	39950	40400	39600	51600	27850	39750	40085.94	15.30	-49	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3623	6.54	0.48	12	0.08	6179.00	83498.00	50000	20240717	-19.20	36600	20240125	10.38	50000	-19.20	20240717	36600	10.38	20240125	50000	-19.20	20240717	36600	10.38	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
6	20240930	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40150	400	2	1.01	213709100	5339	44.78	39950	40300	39600	51600	27850	39750	40027.93	15.30	173	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3601	6.50	0.48	12	0.06	6179.00	83498.00	50000	20240717	-19.70	36600	20240125	9.70	50000	-19.70	20240717	36600	9.70	20240125	50000	-19.70	20240717	36600	9.70	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
7	20240930	110814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40200	450	2	1.13	158873650	3975	33.34	39950	40300	39600	51600	27850	39750	39968.21	15.30	350	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3605	6.51	0.48	12	0.04	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
8	20240930	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	-150	5	-0.38	54730750	1377	11.55	39950	40050	39600	51600	27850	39750	39746.37	15.30	-367	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3551	6.41	0.47	12	0.02	6179.00	83498.00	50000	20240717	-20.80	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
9	20240930	090740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	0	3	0.00	11970700	301	2.52	39950	40000	39600	51600	27850	39750	39769.77	15.30	13	40283	40016	39783	39516	39283	40150	39650	448	11850	5000	30210	50	1	8967670	3565	6.43	0.48	12	0.00	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.67	N	108670	5000	448 억	1372060	N	N	106	N	N
10	20240927	160817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	50	2	0.13	474722100	11922	90.42	39700	40050	39550	51600	27800	39700	39819.00	15.29	970	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3565	6.43	0.48	12	0.13	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.68	N	108670	5000	448 억	1370962	N	N	106	N	N
11	20240927	150821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39800	100	2	0.25	441288700	11082	84.05	39700	40050	39550	51600	27800	39700	39820.31	15.29	1061	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3569	6.44	0.48	12	0.12	6179.00	83498.00	50000	20240717	-20.40	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50000	-20.40	20240717	36600	8.74	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
12	20240927	140827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39900	200	2	0.50	330369200	8299	62.94	39700	40050	39550	51600	27800	39700	39808.31	15.29	1362	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3578	6.46	0.48	12	0.09	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
13	20240927	130820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39950	250	2	0.63	257882500	6484	49.18	39700	40000	39550	51600	27800	39700	39772.13	15.29	1711	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3583	6.47	0.48	12	0.07	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
14	20240927	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	150	2	0.38	199618050	5024	38.10	39700	39950	39550	51600	27800	39700	39732.89	15.29	1600	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3574	6.45	0.48	12	0.06	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
15	20240927	110819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	0	3	0.00	111418050	2809	21.30	39700	39800	39550	51600	27800	39700	39664.67	15.29	950	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3560	6.42	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
16	20240927	100818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	50	2	0.13	61228500	1543	11.70	39700	39800	39550	51600	27800	39700	39681.46	15.29	224	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3565	6.43	0.48	12	0.02	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
17	20240927	090820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	-100	5	-0.25	2734550	69	0.52	39700	39700	39550	51600	27800	39700	39631.16	15.29	-11	40433	40066	39633	39266	38833	39850	39050	448	11900	5000	30170	50	1	8967670	3551	6.41	0.47	12	0.00	6179.00	83498.00	50000	20240717	-20.80	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.68	N	108670	5000	448 억	1370962	N	N	1205	N	N
18	20240926	160804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	300	2	0.76	521380850	13175	46.11	39900	40000	39200	51200	27600	39400	39573.44	15.29	-91	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3560	6.42	0.48	12	0.15	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.72	N	108670	5000	448 억	1371442	N	N	1205	N	N
19	20240926	150806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	200	2	0.51	463387700	11713	40.99	39900	40000	39200	51200	27600	39400	39561.83	15.29	-413	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3551	6.41	0.47	12	0.13	6179.00	83498.00	50000	20240717	-20.80	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
20	20240926	140814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39650	250	2	0.63	403828600	10210	35.73	39900	40000	39200	51200	27600	39400	39552.26	15.29	-188	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3556	6.42	0.47	12	0.11	6179.00	83498.00	50000	20240717	-20.70	36600	20240125	8.33	50000	-20.70	20240717	36600	8.33	20240125	50000	-20.70	20240717	36600	8.33	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
21	20240926	130812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	200	2	0.51	339155350	8576	30.01	39900	40000	39200	51200	27600	39400	39547.03	15.29	-581	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3551	6.41	0.47	12	0.10	6179.00	83498.00	50000	20240717	-20.80	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
22	20240926	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39550	150	2	0.38	269674100	6820	23.87	39900	40000	39200	51200	27600	39400	39541.66	15.29	-323	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3547	6.40	0.47	12	0.08	6179.00	83498.00	50000	20240717	-20.90	36600	20240125	8.06	50000	-20.90	20240717	36600	8.06	20240125	50000	-20.90	20240717	36600	8.06	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
23	20240926	110813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	300	2	0.76	189273500	4790	16.76	39900	40000	39200	51200	27600	39400	39514.30	15.29	-106	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3560	6.42	0.48	12	0.05	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
24	20240926	100816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39500	100	2	0.25	109505550	2773	9.70	39900	40000	39200	51200	27600	39400	39489.92	15.29	158	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3542	6.39	0.47	12	0.03	6179.00	83498.00	50000	20240717	-21.00	36600	20240125	7.92	50000	-21.00	20240717	36600	7.92	20240125	50000	-21.00	20240717	36600	7.92	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
25	20240926	090813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	200	2	0.51	11307150	284	0.99	39900	39950	39500	51200	27600	39400	39813.91	15.29	-91	40333	39866	39633	39166	38933	39750	39050	448	11800	5000	29940	50	1	8967670	3551	6.41	0.47	12	0.00	6179.00	83498.00	50000	20240717	-20.80	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.72	N	108670	5000	448 억	1371442	N	N	0	N	N
26	20240925	160804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39400	-500	5	-1.25	1134621400	28574	74.54	39850	40100	39400	51800	27950	39900	39708.18	15.33	-3423	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3533	6.38	0.47	12	0.32	6179.00	83498.00	50000	20240717	-21.20	36600	20240125	7.65	50000	-21.20	20240717	36600	7.65	20240125	50000	-21.20	20240717	36600	7.65	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
27	20240925	150810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	-200	5	-0.50	1017276750	25603	66.79	39850	40100	39400	51800	27950	39900	39732.72	15.33	-3282	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3560	6.42	0.48	12	0.29	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
28	20240925	140811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-50	5	-0.13	870511550	21918	57.18	39850	40100	39400	51800	27950	39900	39716.74	15.33	-1787	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3574	6.45	0.48	12	0.24	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
29	20240925	130810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39550	-350	5	-0.88	736777300	18550	48.39	39850	40100	39400	51800	27950	39900	39718.45	15.33	-1548	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3547	6.40	0.47	12	0.21	6179.00	83498.00	50000	20240717	-20.90	36600	20240125	8.06	50000	-20.90	20240717	36600	8.06	20240125	50000	-20.90	20240717	36600	8.06	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
30	20240925	120811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39950	50	2	0.13	584177650	14718	38.40	39850	40100	39400	51800	27950	39900	39691.37	15.33	-630	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3583	6.47	0.48	12	0.16	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
31	20240925	110808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-50	5	-0.13	482668150	12176	31.76	39850	40100	39400	51800	27950	39900	39640.95	15.33	-643	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3574	6.45	0.48	12	0.14	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
32	20240925	100808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40000	100	2	0.25	405712250	10246	26.73	39850	40100	39400	51800	27950	39900	39597.14	15.33	-369	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3587	6.47	0.48	12	0.11	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
33	20240925	090813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	-150	5	-0.38	14885850	373	0.97	39850	40100	39750	51800	27950	39900	39908.45	15.33	67	41933	40916	39783	38766	37633	41425	39275	448	11900	5000	30320	50	1	8967670	3565	6.43	0.48	12	0.00	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.69	N	108670	5000	448 억	1375137	N	N	115	N	N
34	20240924	160803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39900	1250	2	3.23	1527461100	38263	160.02	38700	40800	38650	50200	27100	38650	39920.06	15.28	-492	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3578	6.46	0.48	12	0.43	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.68	N	108670	5000	448 억	1370406	N	N	115	N	N
35	20240924	150805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	1100	2	2.85	1461722050	36613	153.12	38700	40800	38650	50200	27100	38650	39923.58	15.28	-1512	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3565	6.43	0.48	12	0.41	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
36	20240924	140758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	1050	2	2.72	1313202800	32879	137.50	38700	40800	38650	50200	27100	38650	39940.47	15.28	-1568	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3560	6.42	0.48	12	0.37	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
37	20240924	130803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40000	1350	2	3.49	741550000	18683	78.13	38700	40250	38650	50200	27100	38650	39691.16	15.28	-276	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3587	6.47	0.48	12	0.21	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
38	20240924	120757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39900	1250	2	3.23	372229750	9451	39.52	38700	39950	38650	50200	27100	38650	39385.22	15.28	727	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3578	6.46	0.48	12	0.11	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
39	20240924	110805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39500	850	2	2.20	255556550	6513	27.24	38700	39550	38650	50200	27100	38650	39237.92	15.28	855	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3542	6.39	0.47	12	0.07	6179.00	83498.00	50000	20240717	-21.00	36600	20240125	7.92	50000	-21.00	20240717	36600	7.92	20240125	50000	-21.00	20240717	36600	7.92	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
40	20240924	100804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39350	700	2	1.81	138999450	3559	14.88	38700	39500	38650	50200	27100	38650	39055.76	15.28	307	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3529	6.37	0.47	12	0.04	6179.00	83498.00	50000	20240717	-21.30	36600	20240125	7.51	50000	-21.30	20240717	36600	7.51	20240125	50000	-21.30	20240717	36600	7.51	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
41	20240924	090805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	50	2	0.13	6892350	178	0.74	38700	38900	38700	50200	27100	38650	38721.07	15.28	17	39616	39132	38566	38082	37516	38850	37800	448	11550	5000	29370	50	1	8967670	3470	6.26	0.46	12	0.00	6179.00	83498.00	50000	20240717	-22.60	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.68	N	108670	5000	448 억	1370406	N	N	156	N	N
42	20240923	160801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-400	5	-1.02	917670950	23909	127.09	39050	39050	38000	50700	27350	39050	38381.58	15.32	-8234	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3466	6.26	0.46	12	0.27	6179.00	83498.00	50000	20240717	-22.70	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.66	N	108670	5000	448 억	1374009	N	N	156	N	N
43	20240923	150803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-400	5	-1.02	869552800	22664	120.47	39050	39050	38000	50700	27350	39050	38366.99	15.32	-7707	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3466	6.26	0.46	12	0.25	6179.00	83498.00	50000	20240717	-22.70	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
44	20240923	140808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	-350	5	-0.90	826755600	21556	114.58	39050	39050	38000	50700	27350	39050	38353.69	15.32	-7753	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3470	6.26	0.46	12	0.24	6179.00	83498.00	50000	20240717	-22.60	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
45	20240923	130803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-400	5	-1.02	785768450	20496	108.95	39050	39050	38000	50700	27350	39050	38337.47	15.32	-7555	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3466	6.26	0.46	12	0.23	6179.00	83498.00	50000	20240717	-22.70	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
46	20240923	120803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38500	-550	5	-1.41	669083000	17470	92.86	39050	39050	38000	50700	27350	39050	38298.75	15.32	-7792	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3453	6.23	0.46	12	0.19	6179.00	83498.00	50000	20240717	-23.00	36600	20240125	5.19	50000	-23.00	20240717	36600	5.19	20240125	50000	-23.00	20240717	36600	5.19	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
47	20240923	110804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38400	-650	5	-1.66	614304250	16046	85.29	39050	39050	38000	50700	27350	39050	38283.71	15.32	-7638	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3444	6.21	0.46	12	0.18	6179.00	83498.00	50000	20240717	-23.20	36600	20240125	4.92	50000	-23.20	20240717	36600	4.92	20240125	50000	-23.20	20240717	36600	4.92	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
48	20240923	100802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38200	-850	5	-2.18	555969250	14527	77.22	39050	39050	38000	50700	27350	39050	38271.17	15.32	-7577	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3426	6.18	0.46	12	0.16	6179.00	83498.00	50000	20240717	-23.60	36600	20240125	4.37	50000	-23.60	20240717	36600	4.37	20240125	50000	-23.60	20240717	36600	4.37	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
49	20240923	090803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39050	0	3	0.00	663850	17	0.09	39050	39050	39050	50700	27350	39050	39050.00	15.32	2	39916	39482	39016	38582	38116	39250	38350	448	11650	5000	29670	50	1	8967670	3502	6.32	0.47	12	0.00	6179.00	83498.00	50000	20240717	-21.90	36600	20240125	6.69	50000	-21.90	20240717	36600	6.69	20240125	50000	-21.90	20240717	36600	6.69	20240125	0.66	N	108670	5000	448 억	1374009	N	N	0	N	N
50	20240913	160724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	50	2	0.13	397298750	10163	72.11	39000	39500	38800	50500	27200	38850	39092.99	15.27	3174	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3488	6.30	0.47	12	0.11	6179.00	83498.00	50000	20240717	-22.20	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
51	20240913	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39050	200	2	0.51	374602600	9580	67.97	39000	39500	38800	50500	27200	38850	39102.88	15.27	2908	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3502	6.32	0.47	12	0.11	6179.00	83498.00	50000	20240717	-21.90	36600	20240125	6.69	50000	-21.90	20240717	36600	6.69	20240125	50000	-21.90	20240717	36600	6.69	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
52	20240913	140733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	50	2	0.13	299349950	7647	54.26	39000	39500	38900	50500	27200	38850	39146.53	15.27	2198	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3488	6.30	0.47	12	0.09	6179.00	83498.00	50000	20240717	-22.20	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
53	20240913	130729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39100	250	2	0.64	209854250	5352	37.97	39000	39500	38900	50500	27200	38850	39211.25	15.27	2052	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3506	6.33	0.47	12	0.06	6179.00	83498.00	50000	20240717	-21.80	36600	20240125	6.83	50000	-21.80	20240717	36600	6.83	20240125	50000	-21.80	20240717	36600	6.83	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
54	20240913	120730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39100	250	2	0.64	179887950	4586	32.54	39000	39500	38900	50500	27200	38850	39226.44	15.27	1646	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3506	6.33	0.47	12	0.05	6179.00	83498.00	50000	20240717	-21.80	36600	20240125	6.83	50000	-21.80	20240717	36600	6.83	20240125	50000	-21.80	20240717	36600	6.83	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
55	20240913	110729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39150	300	2	0.77	143275650	3652	25.91	39000	39500	38900	50500	27200	38850	39233.37	15.27	1075	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3511	6.34	0.47	12	0.04	6179.00	83498.00	50000	20240717	-21.70	36600	20240125	6.97	50000	-21.70	20240717	36600	6.97	20240125	50000	-21.70	20240717	36600	6.97	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
56	20240913	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39200	350	2	0.90	79112400	2021	14.34	39000	39350	38900	50500	27200	38850	39146.94	15.27	837	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3515	6.34	0.47	12	0.02	6179.00	83498.00	50000	20240717	-21.60	36600	20240125	7.10	50000	-21.60	20240717	36600	7.10	20240125	50000	-21.60	20240717	36600	7.10	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
57	20240913	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38950	100	2	0.26	4681050	120	0.85	39000	39150	38900	50500	27200	38850	39026.39	15.27	69	39550	39200	38850	38500	38150	39375	38675	448	11650	5000	29520	50	1	8967670	3493	6.30	0.47	12	0.00	6179.00	83498.00	50000	20240717	-22.10	36600	20240125	6.42	50000	-22.10	20240717	36600	6.42	20240125	50000	-22.10	20240717	36600	6.42	20240125	0.66	N	108670	5000	448 억	1369458	N	N	5	N	N
58	20240912	160719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38850	150	2	0.39	539101900	13931	167.74	38700	39200	38500	50300	27100	38700	38697.68	15.28	-1400	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3484	6.29	0.47	12	0.16	6179.00	83498.00	50000	20240717	-22.30	36600	20240125	6.15	50000	-22.30	20240717	36600	6.15	20240125	50000	-22.30	20240717	36600	6.15	20240125	0.66	N	108670	5000	448 억	1369973	N	N	4	N	N
59	20240912	150728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38800	100	2	0.26	484840800	12535	150.93	38700	39200	38500	50300	27100	38700	38678.96	15.28	-1585	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3479	6.28	0.46	12	0.14	6179.00	83498.00	50000	20240717	-22.40	36600	20240125	6.01	50000	-22.40	20240717	36600	6.01	20240125	50000	-22.40	20240717	36600	6.01	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
60	20240912	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-50	5	-0.13	388222550	10037	120.85	38700	39200	38500	50300	27100	38700	38679.14	15.28	-2046	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3466	6.26	0.46	12	0.11	6179.00	83498.00	50000	20240717	-22.70	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
61	20240912	130727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-50	5	-0.13	277005650	7160	86.21	38700	39200	38500	50300	27100	38700	38687.94	15.28	-1842	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3466	6.26	0.46	12	0.08	6179.00	83498.00	50000	20240717	-22.70	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
62	20240912	120726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38600	-100	5	-0.26	199983850	5166	62.20	38700	39200	38500	50300	27100	38700	38711.55	15.28	-1543	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3462	6.25	0.46	12	0.06	6179.00	83498.00	50000	20240717	-22.80	36600	20240125	5.46	50000	-22.80	20240717	36600	5.46	20240125	50000	-22.80	20240717	36600	5.46	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
63	20240912	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	0	3	0.00	110955300	2860	34.44	38700	39200	38600	50300	27100	38700	38795.56	15.28	-1300	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3470	6.26	0.46	12	0.03	6179.00	83498.00	50000	20240717	-22.60	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
64	20240912	100725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	200	2	0.52	43332250	1114	13.41	38700	39200	38700	50300	27100	38700	38897.89	15.28	-657	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3488	6.30	0.47	12	0.01	6179.00	83498.00	50000	20240717	-22.20	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
65	20240912	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38800	100	2	0.26	4714300	121	1.46	38700	39200	38700	50300	27100	38700	38961.16	15.28	17	39733	39216	38733	38216	37733	39475	38475	448	11600	5000	29410	50	1	8967670	3479	6.28	0.46	12	0.00	6179.00	83498.00	50000	20240717	-22.40	36600	20240125	6.01	50000	-22.40	20240717	36600	6.01	20240125	50000	-22.40	20240717	36600	6.01	20240125	0.66	N	108670	5000	448 억	1369973	N	N	0	N	N
66	20240911	160709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	0	3	0.00	321165900	8295	106.67	38250	39250	38250	50300	27100	38700	38718.02	15.27	-35	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3470	6.26	0.46	12	0.09	6179.00	83498.00	50000	20240717	-22.60	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
67	20240911	150715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38850	150	2	0.39	299289600	7730	99.41	38250	39250	38250	50300	27100	38700	38717.93	15.27	-133	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3484	6.29	0.47	12	0.09	6179.00	83498.00	50000	20240717	-22.30	36600	20240125	6.15	50000	-22.30	20240717	36600	6.15	20240125	50000	-22.30	20240717	36600	6.15	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
68	20240911	140715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38800	100	2	0.26	263365600	6803	87.49	38250	39250	38250	50300	27100	38700	38713.16	15.27	-265	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3479	6.28	0.46	12	0.08	6179.00	83498.00	50000	20240717	-22.40	36600	20240125	6.01	50000	-22.40	20240717	36600	6.01	20240125	50000	-22.40	20240717	36600	6.01	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
69	20240911	130713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	0	3	0.00	193389800	4998	64.27	38250	39250	38250	50300	27100	38700	38693.44	15.27	-545	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3470	6.26	0.46	12	0.06	6179.00	83498.00	50000	20240717	-22.60	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
70	20240911	120719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38750	50	2	0.13	171159100	4424	56.89	38250	39250	38250	50300	27100	38700	38688.77	15.27	-757	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3475	6.27	0.46	12	0.05	6179.00	83498.00	50000	20240717	-22.50	36600	20240125	5.87	50000	-22.50	20240717	36600	5.87	20240125	50000	-22.50	20240717	36600	5.87	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
71	20240911	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38550	-150	5	-0.39	118088500	3050	39.22	38250	39250	38250	50300	27100	38700	38717.54	15.27	-773	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3457	6.24	0.46	12	0.03	6179.00	83498.00	50000	20240717	-22.90	36600	20240125	5.33	50000	-22.90	20240717	36600	5.33	20240125	50000	-22.90	20240717	36600	5.33	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
72	20240911	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39050	350	2	0.90	61192350	1582	20.34	38250	39250	38250	50300	27100	38700	38680.37	15.27	-338	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3502	6.32	0.47	12	0.02	6179.00	83498.00	50000	20240717	-21.90	36600	20240125	6.69	50000	-21.90	20240717	36600	6.69	20240125	50000	-21.90	20240717	36600	6.69	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
73	20240911	090721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39150	450	2	1.16	28231450	736	9.47	38250	39250	38250	50300	27100	38700	38357.95	15.27	-487	39666	39182	38916	38432	38166	39050	38300	448	11600	5000	29410	50	1	8967670	3511	6.34	0.47	12	0.01	6179.00	83498.00	50000	20240717	-21.70	36600	20240125	6.97	50000	-21.70	20240717	36600	6.97	20240125	50000	-21.70	20240717	36600	6.97	20240125	0.65	N	108670	5000	448 억	1368964	N	N	6	N	N
74	20240910	160711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38700	-200	5	-0.51	301976750	7770	19.73	39400	39400	38650	50500	27250	38900	38864.51	15.27	-1119	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3470	6.26	0.46	12	0.09	6179.00	83498.00	50400	20230904	-23.21	36600	20240125	5.74	50000	-22.60	20240717	36600	5.74	20240125	50000	-22.60	20240717	36600	5.74	20240125	0.66	N	108670	5000	448 억	1369737	N	N	6	N	N
75	20240910	150716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38750	-150	5	-0.39	278714650	7169	18.21	39400	39400	38650	50500	27250	38900	38877.76	15.27	-1088	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3475	6.27	0.46	12	0.08	6179.00	83498.00	50400	20230904	-23.12	36600	20240125	5.87	50000	-22.50	20240717	36600	5.87	20240125	50000	-22.50	20240717	36600	5.87	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
76	20240910	140712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	0	3	0.00	230413750	5926	15.05	39400	39400	38650	50500	27250	38900	38881.83	15.27	-714	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3488	6.30	0.47	12	0.07	6179.00	83498.00	50400	20230904	-22.82	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
77	20240910	130709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	0	3	0.00	203993350	5247	13.33	39400	39400	38650	50500	27250	38900	38878.09	15.27	-382	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3488	6.30	0.47	12	0.06	6179.00	83498.00	50400	20230904	-22.82	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
78	20240910	120710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38800	-100	5	-0.26	158254250	4067	10.33	39400	39400	38800	50500	27250	38900	38911.79	15.27	-297	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3479	6.28	0.46	12	0.05	6179.00	83498.00	50400	20230904	-23.02	36600	20240125	6.01	50000	-22.40	20240717	36600	6.01	20240125	50000	-22.40	20240717	36600	6.01	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
79	20240910	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	0	3	0.00	92652100	2378	6.04	39400	39400	38850	50500	27250	38900	38962.20	15.27	-59	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3488	6.30	0.47	12	0.03	6179.00	83498.00	50400	20230904	-22.82	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
80	20240910	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39200	300	2	0.77	40254500	1032	2.62	39400	39400	38900	50500	27250	38900	39006.30	15.27	-28	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3515	6.34	0.47	12	0.01	6179.00	83498.00	50400	20230904	-22.22	36600	20240125	7.10	50000	-21.60	20240717	36600	7.10	20240125	50000	-21.60	20240717	36600	7.10	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
81	20240910	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	0	3	0.00	9910600	253	0.64	39400	39400	38900	50500	27250	38900	39172.33	15.27	-5	40100	39500	38750	38150	37400	39800	38450	448	11600	5000	29560	50	1	8967670	3488	6.30	0.47	12	0.00	6179.00	83498.00	50400	20230904	-22.82	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.66	N	108670	5000	448 억	1369737	N	N	8	N	N
82	20240909	160656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	-450	5	-1.14	1517767850	39359	198.30	38600	39350	38000	51100	27550	39350	38561.58	15.26	1146	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3488	6.30	0.47	12	0.44	6179.00	83498.00	51200	20230901	-24.02	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.65	N	108670	5000	448 억	1368198	N	N	8	N	N
83	20240909	150702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	-450	5	-1.14	1480289500	38395	193.45	38600	39350	38000	51100	27550	39350	38554.23	15.26	1421	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3488	6.30	0.47	12	0.43	6179.00	83498.00	51200	20230901	-24.02	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
84	20240909	140706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39100	-250	5	-0.64	1094329250	28407	143.12	38600	39350	38000	51100	27550	39350	38523.22	15.26	-2092	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3506	6.33	0.47	12	0.32	6179.00	83498.00	51200	20230901	-23.63	36600	20240125	6.83	50000	-21.80	20240717	36600	6.83	20240125	50000	-21.80	20240717	36600	6.83	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
85	20240909	130701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38900	-450	5	-1.14	1043971600	27113	136.60	38600	39350	38000	51100	27550	39350	38504.47	15.26	-2440	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3488	6.30	0.47	12	0.30	6179.00	83498.00	51200	20230901	-24.02	36600	20240125	6.28	50000	-22.20	20240717	36600	6.28	20240125	50000	-22.20	20240717	36600	6.28	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
86	20240909	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38850	-500	5	-1.27	1017155450	26422	133.12	38600	39350	38000	51100	27550	39350	38496.54	15.26	-2281	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3484	6.29	0.47	12	0.29	6179.00	83498.00	51200	20230901	-24.12	36600	20240125	6.15	50000	-22.30	20240717	36600	6.15	20240125	50000	-22.30	20240717	36600	6.15	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
87	20240909	110700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38650	-700	5	-1.78	999625800	25970	130.84	38600	39350	38000	51100	27550	39350	38491.56	15.26	-2139	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3466	6.26	0.46	12	0.29	6179.00	83498.00	51200	20230901	-24.51	36600	20240125	5.60	50000	-22.70	20240717	36600	5.60	20240125	50000	-22.70	20240717	36600	5.60	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
88	20240909	100704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38150	-1200	5	-3.05	871172100	22628	114.01	38600	39350	38000	51100	27550	39350	38499.74	15.26	-1971	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3421	6.17	0.46	12	0.25	6179.00	83498.00	51200	20230901	-25.49	36600	20240125	4.23	50000	-23.70	20240717	36600	4.23	20240125	50000	-23.70	20240717	36600	4.23	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
89	20240909	090658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	38600	-750	5	-1.91	147351250	3825	19.27	38600	39200	38500	51100	27550	39350	38523.20	15.26	37	40883	40116	39533	38766	38183	39825	38475	448	11750	5000	29900	50	1	8967670	3462	6.25	0.46	12	0.04	6179.00	83498.00	51200	20230901	-24.61	36600	20240125	5.46	50000	-22.80	20240717	36600	5.46	20240125	50000	-22.80	20240717	36600	5.46	20240125	0.65	N	108670	5000	448 억	1368198	N	N	100	N	N
90	20240906	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39350	-250	5	-0.63	772120750	19663	139.25	39400	40300	38950	51400	27750	39600	39267.70	15.26	-2176	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3529	6.37	0.47	12	0.22	6179.00	83498.00	51900	20230831	-24.18	36600	20240125	7.51	50000	-21.30	20240717	36600	7.51	20240125	50000	-21.30	20240717	36600	7.51	20240125	0.67	N	108670	5000	448 억	1368084	N	N	100	N	N
91	20240906	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39150	-450	5	-1.14	740096750	18849	133.48	39400	40300	38950	51400	27750	39600	39264.51	15.26	-1978	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3511	6.34	0.47	12	0.21	6179.00	83498.00	51900	20230831	-24.57	36600	20240125	6.97	50000	-21.70	20240717	36600	6.97	20240125	50000	-21.70	20240717	36600	6.97	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
92	20240906	140704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39200	-400	5	-1.01	424399100	10765	76.23	39400	40300	39050	51400	27750	39600	39423.98	15.26	-2075	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3515	6.34	0.47	12	0.12	6179.00	83498.00	51900	20230831	-24.47	36600	20240125	7.10	50000	-21.60	20240717	36600	7.10	20240125	50000	-21.60	20240717	36600	7.10	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
93	20240906	130700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39800	200	2	0.51	256476400	6495	46.00	39400	40300	39050	51400	27750	39600	39488.28	15.26	-1604	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3569	6.44	0.48	12	0.07	6179.00	83498.00	51900	20230831	-23.31	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50000	-20.40	20240717	36600	8.74	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
94	20240906	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39900	300	2	0.76	229029150	5803	41.09	39400	40300	39050	51400	27750	39600	39467.37	15.26	-1543	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3578	6.46	0.48	12	0.06	6179.00	83498.00	51900	20230831	-23.12	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
95	20240906	110703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39700	100	2	0.25	185523950	4707	33.33	39400	40300	39050	51400	27750	39600	39414.48	15.26	-1401	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3560	6.42	0.48	12	0.05	6179.00	83498.00	51900	20230831	-23.51	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
96	20240906	100657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39500	-100	5	-0.25	142687150	3621	25.64	39400	40300	39050	51400	27750	39600	39405.45	15.26	-1666	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3542	6.39	0.47	12	0.04	6179.00	83498.00	51900	20230831	-23.89	36600	20240125	7.92	50000	-21.00	20240717	36600	7.92	20240125	50000	-21.00	20240717	36600	7.92	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
97	20240906	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39400	-200	5	-0.51	15471500	389	2.75	39400	40300	39050	51400	27750	39600	39772.49	15.26	-31	40833	40216	39833	39216	38833	40025	39025	448	11800	5000	30090	50	1	8967670	3533	6.38	0.47	12	0.00	6179.00	83498.00	51900	20230831	-24.08	36600	20240125	7.65	50000	-21.20	20240717	36600	7.65	20240125	50000	-21.20	20240717	36600	7.65	20240125	0.67	N	108670	5000	448 억	1368084	N	N	150	N	N
98	20240905	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39600	-200	5	-0.50	560888600	14120	73.04	40000	40450	39450	51700	27900	39800	39723.00	15.26	-4238	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3551	6.41	0.47	12	0.16	6179.00	83498.00	52000	20230830	-23.85	36600	20240125	8.20	50000	-20.80	20240717	36600	8.20	20240125	50000	-20.80	20240717	36600	8.20	20240125	0.67	N	108670	5000	448 억	1368671	N	N	150	N	N
99	20240905	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39550	-250	5	-0.63	509418600	12818	66.31	40000	40450	39450	51700	27900	39800	39742.43	15.26	-4110	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3547	6.40	0.47	12	0.14	6179.00	83498.00	52000	20230830	-23.94	36600	20240125	8.06	50000	-20.90	20240717	36600	8.06	20240125	50000	-20.90	20240717	36600	8.06	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
100	20240905	140657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39550	-250	5	-0.63	411015600	10328	53.43	40000	40450	39500	51700	27900	39800	39796.24	15.26	-3946	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3547	6.40	0.47	12	0.12	6179.00	83498.00	52000	20230830	-23.94	36600	20240125	8.06	50000	-20.90	20240717	36600	8.06	20240125	50000	-20.90	20240717	36600	8.06	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
101	20240905	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39650	-150	5	-0.38	276044200	6920	35.80	40000	40450	39550	51700	27900	39800	39890.81	15.26	-3125	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3556	6.42	0.47	12	0.08	6179.00	83498.00	52000	20230830	-23.75	36600	20240125	8.33	50000	-20.70	20240717	36600	8.33	20240125	50000	-20.70	20240717	36600	8.33	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
102	20240905	120656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39750	-50	5	-0.13	231591800	5801	30.01	40000	40450	39550	51700	27900	39800	39922.78	15.26	-2434	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3565	6.43	0.48	12	0.06	6179.00	83498.00	52000	20230830	-23.56	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
103	20240905	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39950	150	2	0.38	110330550	2755	14.25	40000	40450	39850	51700	27900	39800	40047.57	15.26	-1296	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3583	6.47	0.48	12	0.03	6179.00	83498.00	52000	20230830	-23.17	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
104	20240905	100654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40150	350	2	0.88	56747850	1417	7.33	40000	40450	39850	51700	27900	39800	40048.23	15.26	-600	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3601	6.50	0.48	12	0.02	6179.00	83498.00	52000	20230830	-22.79	36600	20240125	9.70	50000	-19.70	20240717	36600	9.70	20240125	50000	-19.70	20240717	36600	9.70	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
105	20240905	090700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40250	450	2	1.13	11844900	296	1.53	40000	40450	39850	51700	27900	39800	40018.03	15.26	3	41000	40400	40050	39450	39100	40225	39275	448	11900	5000	30240	50	1	8967670	3609	6.51	0.48	12	0.00	6179.00	83498.00	52000	20230830	-22.60	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.67	N	108670	5000	448 억	1368671	N	N	249	N	N
106	20240904	160643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39800	-1050	5	-2.57	771218200	19330	210.87	40100	40650	39700	53100	28600	40850	39896.09	15.35	-8596	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3569	6.44	0.48	12	0.22	6179.00	83498.00	52200	20230829	-23.75	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50400	-21.03	20230904	36600	8.74	20240125	0.66	N	108670	5000	448 억	1376692	N	N	249	N	N
107	20240904	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39800	-1050	5	-2.57	758994750	19023	207.52	40100	40650	39700	53100	28600	40850	39897.39	15.35	-8513	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3569	6.44	0.48	12	0.21	6179.00	83498.00	52200	20230829	-23.75	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50400	-21.03	20230904	36600	8.74	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
108	20240904	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-1000	5	-2.45	639505950	16017	174.72	40100	40650	39700	53100	28600	40850	39925.08	15.35	-7839	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3574	6.45	0.48	12	0.18	6179.00	83498.00	52200	20230829	-23.66	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50400	-20.93	20230904	36600	8.88	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
109	20240904	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-1000	5	-2.45	624413500	15638	170.59	40100	40650	39700	53100	28600	40850	39927.59	15.35	-7811	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3574	6.45	0.48	12	0.17	6179.00	83498.00	52200	20230829	-23.66	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50400	-20.93	20230904	36600	8.88	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
110	20240904	120647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-1000	5	-2.45	544634550	13633	148.72	40100	40650	39750	53100	28600	40850	39947.87	15.35	-7724	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3574	6.45	0.48	12	0.15	6179.00	83498.00	52200	20230829	-23.66	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50400	-20.93	20230904	36600	8.88	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
111	20240904	110644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40050	-800	5	-1.96	487208000	12194	133.02	40100	40650	39750	53100	28600	40850	39952.67	15.35	-7398	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3592	6.48	0.48	12	0.14	6179.00	83498.00	52200	20230829	-23.28	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50400	-20.54	20230904	36600	9.43	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
112	20240904	100648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40050	-800	5	-1.96	473165150	11843	129.19	40100	40650	39750	53100	28600	40850	39951.02	15.35	-7356	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3592	6.48	0.48	12	0.13	6179.00	83498.00	52200	20230829	-23.28	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50400	-20.54	20230904	36600	9.43	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
113	20240904	090648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40050	-800	5	-1.96	31099650	775	8.45	40100	40650	40050	53100	28600	40850	40101.54	15.35	-104	41750	41300	40950	40500	40150	41125	40325	448	12250	5000	31040	50	1	8967670	3592	6.48	0.48	12	0.01	6179.00	83498.00	52200	20230829	-23.28	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50400	-20.54	20230904	36600	9.43	20240125	0.66	N	108670	5000	448 억	1376692	N	N	21	N	N
114	20240903	160639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40850	250	2	0.62	376009900	9162	47.07	41050	41400	40600	52700	28450	40600	41044.42	15.36	-1133	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3663	6.61	0.49	12	0.10	6179.00	83498.00	52200	20230829	-21.74	36600	20240125	11.61	50000	-18.30	20240717	36600	11.61	20240125	50400	-18.95	20230904	36600	11.61	20240125	0.68	N	108670	5000	448 억	1377622	N	N	21	N	N
115	20240903	150642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40900	300	2	0.74	339053550	8258	42.42	41050	41400	40600	52700	28450	40600	41057.59	15.36	-1255	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3668	6.62	0.49	12	0.09	6179.00	83498.00	52200	20230829	-21.65	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50400	-18.85	20230904	36600	11.75	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
116	20240903	140645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41000	400	2	0.99	258009100	6281	32.27	41050	41400	40600	52700	28450	40600	41077.71	15.36	-974	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3677	6.64	0.49	12	0.07	6179.00	83498.00	52200	20230829	-21.46	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	50400	-18.65	20230904	36600	12.02	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
117	20240903	130644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41150	550	2	1.35	179734000	4374	22.47	41050	41400	40600	52700	28450	40600	41091.45	15.36	-170	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3690	6.66	0.49	12	0.05	6179.00	83498.00	52200	20230829	-21.17	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	50400	-18.35	20230904	36600	12.43	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
118	20240903	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	500	2	1.23	169305700	4120	21.17	41050	41400	40600	52700	28450	40600	41093.62	15.36	-107	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3686	6.65	0.49	12	0.05	6179.00	83498.00	52200	20230829	-21.26	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	50400	-18.45	20230904	36600	12.30	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
119	20240903	110635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41200	600	2	1.48	153451350	3734	19.18	41050	41400	40600	52700	28450	40600	41095.70	15.36	-135	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3695	6.67	0.49	12	0.04	6179.00	83498.00	52200	20230829	-21.07	36600	20240125	12.57	50000	-17.60	20240717	36600	12.57	20240125	50400	-18.25	20230904	36600	12.57	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
120	20240903	100636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41000	400	2	0.99	41196750	1007	5.17	41050	41050	40600	52700	28450	40600	40910.38	15.36	60	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3677	6.64	0.49	12	0.01	6179.00	83498.00	52200	20230829	-21.46	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	50400	-18.65	20230904	36600	12.02	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
121	20240903	090636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40750	150	2	0.37	8102000	199	1.02	41050	41050	40600	52700	28450	40600	40713.57	15.36	-46	41366	40982	40716	40332	40066	40850	40200	448	12100	5000	30850	50	1	8967670	3654	6.59	0.49	12	0.00	6179.00	83498.00	52200	20230829	-21.93	36600	20240125	11.34	50000	-18.50	20240717	36600	11.34	20240125	50400	-19.15	20230904	36600	11.34	20240125	0.68	N	108670	5000	448 억	1377622	N	N	764	N	N
122	20240902	160631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40600	-500	5	-1.22	789603350	19428	91.77	40950	41100	40450	53400	28800	41100	40642.81	15.40	-3335	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3641	6.57	0.49	12	0.22	6179.00	83498.00	52200	20230825	-22.22	36600	20240125	10.93	50000	-18.80	20240717	36600	10.93	20240125	50400	-19.44	20230904	36600	10.93	20240125	0.69	N	108670	5000	448 억	1381324	N	N	764	N	N
123	20240902	150641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40750	-350	5	-0.85	740782950	18226	86.09	40950	41100	40450	53400	28800	41100	40644.30	15.40	-3317	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3654	6.59	0.49	12	0.20	6179.00	83498.00	52200	20230825	-21.93	36600	20240125	11.34	50000	-18.50	20240717	36600	11.34	20240125	50400	-19.15	20230904	36600	11.34	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
124	20240902	140639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40750	-350	5	-0.85	687388700	16911	79.88	40950	41100	40450	53400	28800	41100	40647.43	15.40	-3447	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3654	6.59	0.49	12	0.19	6179.00	83498.00	52200	20230825	-21.93	36600	20240125	11.34	50000	-18.50	20240717	36600	11.34	20240125	50400	-19.15	20230904	36600	11.34	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
125	20240902	130634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40600	-500	5	-1.22	463817350	11403	53.86	40950	41100	40450	53400	28800	41100	40675.03	15.40	-2622	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3641	6.57	0.49	12	0.13	6179.00	83498.00	52200	20230825	-22.22	36600	20240125	10.93	50000	-18.80	20240717	36600	10.93	20240125	50400	-19.44	20230904	36600	10.93	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
126	20240902	120639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40550	-550	5	-1.34	433092050	10649	50.30	40950	41100	40450	53400	28800	41100	40669.74	15.40	-2531	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3636	6.56	0.49	12	0.12	6179.00	83498.00	52200	20230825	-22.32	36600	20240125	10.79	50000	-18.90	20240717	36600	10.79	20240125	50400	-19.54	20230904	36600	10.79	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
127	20240902	110633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40550	-550	5	-1.34	361540600	8885	41.97	40950	41100	40500	53400	28800	41100	40691.12	15.40	-2441	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3636	6.56	0.49	12	0.10	6179.00	83498.00	52200	20230825	-22.32	36600	20240125	10.79	50000	-18.90	20240717	36600	10.79	20240125	50400	-19.54	20230904	36600	10.79	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
128	20240902	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40800	-300	5	-0.73	169991200	4166	19.68	40950	41100	40600	53400	28800	41100	40804.42	15.40	-749	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3659	6.60	0.49	12	0.05	6179.00	83498.00	52200	20230825	-21.84	36600	20240125	11.48	50000	-18.40	20240717	36600	11.48	20240125	50400	-19.05	20230904	36600	11.48	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N
129	20240902	090627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40900	-200	5	-0.49	16540750	404	1.91	40950	41100	40900	53400	28800	41100	40942.45	15.40	-254	41566	41332	41066	40832	40566	41350	40850	448	12300	5000	31230	50	1	8967670	3668	6.62	0.49	12	0.00	6179.00	83498.00	52200	20230825	-21.65	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50400	-18.85	20230904	36600	11.75	20240125	0.69	N	108670	5000	448 억	1381324	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History