KissMeData/002760/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1008	-16	5	-1.56	120993324	119491	133.23	1030	1030	1005	1331	717	1024	1012.57	0.49	-7760	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	604	72.00	1.24	12	0.20	14.00	814.00	1513	20231219	-33.38	925	20240806	8.97	1450	-30.48	20240115	925	8.97	20240806	1513	-33.38	20231219	925	8.97	20240806	2.75	N	002760	200	119 억	296434	N	N	1	N	N
3	20240930	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1009	-15	5	-1.46	105868957	104477	116.49	1030	1030	1005	1331	717	1024	1013.32	0.49	-7088	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	604	72.07	1.24	12	0.17	14.00	814.00	1513	20231219	-33.31	925	20240806	9.08	1450	-30.41	20240115	925	9.08	20240806	1513	-33.31	20231219	925	9.08	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
4	20240930	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1009	-15	5	-1.46	79796073	78583	87.62	1030	1030	1009	1331	717	1024	1015.44	0.49	760	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	604	72.07	1.24	12	0.13	14.00	814.00	1513	20231219	-33.31	925	20240806	9.08	1450	-30.41	20240115	925	9.08	20240806	1513	-33.31	20231219	925	9.08	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
5	20240930	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1013	-11	5	-1.07	59061720	58064	64.74	1030	1030	1012	1331	717	1024	1017.18	0.49	561	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	607	72.36	1.24	12	0.10	14.00	814.00	1513	20231219	-33.05	925	20240806	9.51	1450	-30.14	20240115	925	9.51	20240806	1513	-33.05	20231219	925	9.51	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
6	20240930	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1015	-9	5	-0.88	43640682	42843	47.77	1030	1030	1014	1331	717	1024	1018.62	0.49	273	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	608	72.50	1.25	12	0.07	14.00	814.00	1513	20231219	-32.91	925	20240806	9.73	1450	-30.00	20240115	925	9.73	20240806	1513	-32.91	20231219	925	9.73	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
7	20240930	110137	57	100.00	KOSPI	화학	N	N	N	N	N	1023	-1	5	-0.10	15211623	14892	16.60	1030	1030	1019	1331	717	1024	1021.46	0.49	-1942	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	613	73.07	1.26	12	0.02	14.00	814.00	1513	20231219	-32.39	925	20240806	10.59	1450	-29.45	20240115	925	10.59	20240806	1513	-32.39	20231219	925	10.59	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
8	20240930	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1020	-4	5	-0.39	12385508	12121	13.51	1030	1030	1019	1331	717	1024	1021.82	0.49	-838	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	611	72.86	1.25	12	0.02	14.00	814.00	1513	20231219	-32.58	925	20240806	10.27	1450	-29.66	20240115	925	10.27	20240806	1513	-32.58	20231219	925	10.27	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
9	20240930	090134	57	100.00	KOSPI	화학	N	N	N	N	N	1028	4	2	0.39	44232	43	0.05	1030	1030	1028	1331	717	1024	1028.65	0.49	22	1042	1032	1028	1018	1014	1031	1017	120	307	200	750	1	1	59900000	616	73.43	1.26	12	0.00	14.00	814.00	1513	20231219	-32.06	925	20240806	11.14	1450	-29.10	20240115	925	11.14	20240806	1513	-32.06	20231219	925	11.14	20240806	2.75	N	002760	200	119 억	296434	N	N	10	N	N
10	20240927	160137	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-11	5	-1.06	91719616	89149	220.75	1033	1038	1024	1345	725	1035	1028.84	0.47	14666	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	613	73.14	1.26	12	0.15	14.00	814.00	1513	20231219	-32.32	925	20240806	10.70	1450	-29.38	20240115	925	10.70	20240806	1513	-32.32	20231219	925	10.70	20240806	2.75	N	002760	200	119 억	281768	N	N	10	N	N
11	20240927	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1029	-6	5	-0.58	78831901	76598	189.67	1033	1038	1025	1345	725	1035	1029.16	0.47	14653	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	616	73.50	1.26	12	0.13	14.00	814.00	1513	20231219	-31.99	925	20240806	11.24	1450	-29.03	20240115	925	11.24	20240806	1513	-31.99	20231219	925	11.24	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
12	20240927	140139	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-5	5	-0.48	63302658	61483	152.25	1033	1038	1025	1345	725	1035	1029.60	0.47	14840	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	617	73.57	1.27	12	0.10	14.00	814.00	1513	20231219	-31.92	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
13	20240927	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-4	5	-0.39	60165295	58423	144.67	1033	1038	1026	1345	725	1035	1029.82	0.47	14506	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	618	73.64	1.27	12	0.10	14.00	814.00	1513	20231219	-31.86	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1513	-31.86	20231219	925	11.46	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
14	20240927	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1032	-3	5	-0.29	48722559	47276	117.07	1033	1038	1026	1345	725	1035	1030.60	0.47	14512	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	618	73.71	1.27	12	0.08	14.00	814.00	1513	20231219	-31.79	925	20240806	11.57	1450	-28.83	20240115	925	11.57	20240806	1513	-31.79	20231219	925	11.57	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
15	20240927	110138	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-2	5	-0.19	42123694	40858	101.17	1033	1038	1028	1345	725	1035	1030.98	0.47	13159	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	619	73.79	1.27	12	0.07	14.00	814.00	1513	20231219	-31.73	925	20240806	11.68	1450	-28.76	20240115	925	11.68	20240806	1513	-31.73	20231219	925	11.68	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
16	20240927	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1034	-1	5	-0.10	15645075	15154	37.52	1033	1038	1029	1345	725	1035	1032.41	0.47	1054	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	619	73.86	1.27	12	0.03	14.00	814.00	1513	20231219	-31.66	925	20240806	11.78	1450	-28.69	20240115	925	11.78	20240806	1513	-31.66	20231219	925	11.78	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
17	20240927	090138	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-2	5	-0.19	367748	356	0.88	1033	1033	1033	1345	725	1035	1033.00	0.47	-53	1046	1040	1034	1028	1022	1037	1025	120	310	200	760	1	1	59900000	619	73.79	1.27	12	0.00	14.00	814.00	1513	20231219	-31.73	925	20240806	11.68	1450	-28.76	20240115	925	11.68	20240806	1513	-31.73	20231219	925	11.68	20240806	2.75	N	002760	200	119 억	281768	N	N	3	N	N
18	20240926	160135	57	100.00	KOSPI	화학	N	N	N	N	N	1035	-1	5	-0.10	40180760	38881	50.34	1040	1040	1028	1346	726	1036	1033.43	0.46	9071	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	620	73.93	1.27	12	0.06	14.00	814.00	1513	20231219	-31.59	925	20240806	11.89	1450	-28.62	20240115	925	11.89	20240806	1513	-31.59	20231219	925	11.89	20240806	2.76	N	002760	200	119 억	272697	N	N	3	N	N
19	20240926	150138	57	100.00	KOSPI	화학	N	N	N	N	N	1033	-3	5	-0.29	26671358	25781	33.38	1040	1040	1028	1346	726	1036	1034.54	0.46	9229	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	619	73.79	1.27	12	0.04	14.00	814.00	1513	20231219	-31.73	925	20240806	11.68	1450	-28.76	20240115	925	11.68	20240806	1513	-31.73	20231219	925	11.68	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
20	20240926	140138	57	100.00	KOSPI	화학	N	N	N	N	N	1037	1	2	0.10	14343501	13869	17.96	1040	1040	1028	1346	726	1036	1034.21	0.46	-707	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	621	74.07	1.27	12	0.02	14.00	814.00	1513	20231219	-31.46	925	20240806	12.11	1450	-28.48	20240115	925	12.11	20240806	1513	-31.46	20231219	925	12.11	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
21	20240926	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1036	0	3	0.00	12694471	12275	15.89	1040	1040	1028	1346	726	1036	1034.17	0.46	-760	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	621	74.00	1.27	12	0.02	14.00	814.00	1513	20231219	-31.53	925	20240806	12.00	1450	-28.55	20240115	925	12.00	20240806	1513	-31.53	20231219	925	12.00	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
22	20240926	120138	57	100.00	KOSPI	화학	N	N	N	N	N	1034	-2	5	-0.19	9047248	8751	11.33	1040	1040	1028	1346	726	1036	1033.85	0.46	-956	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	619	73.86	1.27	12	0.01	14.00	814.00	1513	20231219	-31.66	925	20240806	11.78	1450	-28.69	20240115	925	11.78	20240806	1513	-31.66	20231219	925	11.78	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
23	20240926	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1035	-1	5	-0.10	8351856	8079	10.46	1040	1040	1028	1346	726	1036	1033.77	0.46	-956	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	620	73.93	1.27	12	0.01	14.00	814.00	1513	20231219	-31.59	925	20240806	11.89	1450	-28.62	20240115	925	11.89	20240806	1513	-31.59	20231219	925	11.89	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
24	20240926	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1036	0	3	0.00	5368394	5195	6.73	1040	1040	1028	1346	726	1036	1033.38	0.46	267	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	621	74.00	1.27	12	0.01	14.00	814.00	1513	20231219	-31.53	925	20240806	12.00	1450	-28.55	20240115	925	12.00	20240806	1513	-31.53	20231219	925	12.00	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
25	20240926	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1038	2	2	0.19	1498634	1441	1.87	1040	1040	1038	1346	726	1036	1040.00	0.46	-204	1050	1042	1036	1028	1022	1047	1033	120	310	200	760	1	1	59900000	622	74.14	1.28	12	0.00	14.00	814.00	1513	20231219	-31.39	925	20240806	12.22	1450	-28.41	20240115	925	12.22	20240806	1513	-31.39	20231219	925	12.22	20240806	2.76	N	002760	200	119 억	272697	N	N	0	N	N
26	20240925	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1036	6	2	0.58	80113823	77224	317.18	1030	1044	1030	1339	721	1030	1037.42	0.44	6765	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	621	74.00	1.27	12	0.13	14.00	814.00	1513	20231219	-31.53	925	20240806	12.00	1450	-28.55	20240115	925	12.00	20240806	1513	-31.53	20231219	925	12.00	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
27	20240925	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1038	8	2	0.78	77613270	74806	307.25	1030	1044	1030	1339	721	1030	1037.53	0.44	6777	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	622	74.14	1.28	12	0.12	14.00	814.00	1513	20231219	-31.39	925	20240806	12.22	1450	-28.41	20240115	925	12.22	20240806	1513	-31.39	20231219	925	12.22	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
28	20240925	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1041	11	2	1.07	77128477	74338	305.33	1030	1044	1030	1339	721	1030	1037.54	0.44	6793	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	624	74.36	1.28	12	0.12	14.00	814.00	1513	20231219	-31.20	925	20240806	12.54	1450	-28.21	20240115	925	12.54	20240806	1513	-31.20	20231219	925	12.54	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
29	20240925	130137	57	100.00	KOSPI	화학	N	N	N	N	N	1035	5	2	0.49	38354602	36920	151.64	1030	1044	1030	1339	721	1030	1038.86	0.44	9076	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	620	73.93	1.27	12	0.06	14.00	814.00	1513	20231219	-31.59	925	20240806	11.89	1450	-28.62	20240115	925	11.89	20240806	1513	-31.59	20231219	925	11.89	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
30	20240925	120137	57	100.00	KOSPI	화학	N	N	N	N	N	1042	12	2	1.17	36399429	35039	143.92	1030	1044	1030	1339	721	1030	1038.83	0.44	9234	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	624	74.43	1.28	12	0.06	14.00	814.00	1513	20231219	-31.13	925	20240806	12.65	1450	-28.14	20240115	925	12.65	20240806	1513	-31.13	20231219	925	12.65	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
31	20240925	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1043	13	2	1.26	29431252	28310	116.28	1030	1044	1030	1339	721	1030	1039.61	0.44	9197	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	625	74.50	1.28	12	0.05	14.00	814.00	1513	20231219	-31.06	925	20240806	12.76	1450	-28.07	20240115	925	12.76	20240806	1513	-31.06	20231219	925	12.76	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
32	20240925	100137	57	100.00	KOSPI	화학	N	N	N	N	N	1042	12	2	1.17	16002178	15409	63.29	1030	1044	1030	1339	721	1030	1038.50	0.44	3028	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	624	74.43	1.28	12	0.03	14.00	814.00	1513	20231219	-31.13	925	20240806	12.65	1450	-28.14	20240115	925	12.65	20240806	1513	-31.13	20231219	925	12.65	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
33	20240925	090137	57	100.00	KOSPI	화학	N	N	N	N	N	1030	0	3	0.00	2270120	2204	9.05	1030	1030	1030	1339	721	1030	1030.00	0.44	571	1038	1033	1027	1022	1016	1036	1025	120	309	200	760	1	1	59900000	617	73.57	1.27	12	0.00	14.00	814.00	1513	20231219	-31.92	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.75	N	002760	200	119 억	266309	N	N	0	N	N
34	20240924	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-3	5	-0.29	24608980	24000	52.24	1023	1032	1021	1342	724	1033	1025.37	0.44	783	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	617	73.57	1.27	12	0.04	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
35	20240924	150136	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-3	5	-0.29	14765455	14393	31.33	1023	1032	1022	1342	724	1033	1025.88	0.44	408	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	617	73.57	1.27	12	0.02	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
36	20240924	140136	57	100.00	KOSPI	화학	N	N	N	N	N	1029	-4	5	-0.39	9922401	9673	21.05	1023	1032	1022	1342	724	1033	1025.78	0.44	-696	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	616	73.50	1.26	12	0.02	14.00	814.00	1521	20230913	-32.35	925	20240806	11.24	1450	-29.03	20240115	925	11.24	20240806	1513	-31.99	20231219	925	11.24	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
37	20240924	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-3	5	-0.29	6243401	6086	13.25	1023	1032	1023	1342	724	1033	1025.86	0.44	-739	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	617	73.57	1.27	12	0.01	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
38	20240924	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-3	5	-0.29	4863204	4741	10.32	1023	1032	1023	1342	724	1033	1025.78	0.44	-739	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	617	73.57	1.27	12	0.01	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
39	20240924	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-2	5	-0.19	2985363	2913	6.34	1023	1032	1023	1342	724	1033	1024.84	0.44	-549	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	618	73.64	1.27	12	0.00	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1513	-31.86	20231219	925	11.46	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
40	20240924	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1032	-1	5	-0.10	2885433	2816	6.13	1023	1032	1023	1342	724	1033	1024.66	0.44	-514	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	618	73.71	1.27	12	0.00	14.00	814.00	1521	20230913	-32.15	925	20240806	11.57	1450	-28.83	20240115	925	11.57	20240806	1513	-31.79	20231219	925	11.57	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
41	20240924	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1023	-10	5	-0.97	2158530	2110	4.59	1023	1023	1023	1342	724	1033	1023.00	0.44	-310	1043	1037	1029	1023	1015	1034	1020	120	309	200	760	1	1	59900000	613	73.07	1.26	12	0.00	14.00	814.00	1521	20230913	-32.74	925	20240806	10.59	1450	-29.45	20240115	925	10.59	20240806	1513	-32.39	20231219	925	10.59	20240806	2.77	N	002760	200	119 억	265526	N	N	0	N	N
42	20240923	160136	57	100.00	KOSPI	화학	N	N	N	N	N	1033	7	2	0.68	47308439	45943	92.13	1035	1035	1021	1333	719	1026	1029.72	0.44	4643	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	619	73.79	1.27	12	0.08	14.00	814.00	1521	20230913	-32.08	925	20240806	11.68	1450	-28.76	20240115	925	11.68	20240806	1513	-31.73	20231219	925	11.68	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
43	20240923	150137	57	100.00	KOSPI	화학	N	N	N	N	N	1035	9	2	0.88	45184486	43887	88.00	1035	1035	1021	1333	719	1026	1029.56	0.44	4790	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	620	73.93	1.27	12	0.07	14.00	814.00	1521	20230913	-31.95	925	20240806	11.89	1450	-28.62	20240115	925	11.89	20240806	1513	-31.59	20231219	925	11.89	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
44	20240923	140137	57	100.00	KOSPI	화학	N	N	N	N	N	1035	9	2	0.88	42242519	41042	82.30	1035	1035	1021	1333	719	1026	1029.25	0.44	4935	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	620	73.93	1.27	12	0.07	14.00	814.00	1521	20230913	-31.95	925	20240806	11.89	1450	-28.62	20240115	925	11.89	20240806	1513	-31.59	20231219	925	11.89	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
45	20240923	130136	57	100.00	KOSPI	화학	N	N	N	N	N	1032	6	2	0.58	20692208	20134	40.37	1035	1035	1021	1333	719	1026	1027.72	0.44	2622	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	618	73.71	1.27	12	0.03	14.00	814.00	1521	20230913	-32.15	925	20240806	11.57	1450	-28.83	20240115	925	11.57	20240806	1513	-31.79	20231219	925	11.57	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
46	20240923	120136	57	100.00	KOSPI	화학	N	N	N	N	N	1033	7	2	0.68	18646993	18149	36.39	1035	1035	1021	1333	719	1026	1027.44	0.44	2622	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	619	73.79	1.27	12	0.03	14.00	814.00	1521	20230913	-32.08	925	20240806	11.68	1450	-28.76	20240115	925	11.68	20240806	1513	-31.73	20231219	925	11.68	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
47	20240923	110136	57	100.00	KOSPI	화학	N	N	N	N	N	1030	4	2	0.39	14098602	13736	27.54	1035	1035	1021	1333	719	1026	1026.40	0.44	2622	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	617	73.57	1.27	12	0.02	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1513	-31.92	20231219	925	11.35	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
48	20240923	100136	57	100.00	KOSPI	화학	N	N	N	N	N	1025	-1	5	-0.10	5278651	5154	10.33	1035	1035	1021	1333	719	1026	1024.19	0.44	797	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	614	73.21	1.26	12	0.01	14.00	814.00	1521	20230913	-32.61	925	20240806	10.81	1450	-29.31	20240115	925	10.81	20240806	1513	-32.25	20231219	925	10.81	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
49	20240923	090136	57	100.00	KOSPI	화학	N	N	N	N	N	1031	5	2	0.49	162375	157	0.31	1035	1035	1031	1333	719	1026	1034.24	0.44	-77	1037	1031	1025	1019	1013	1034	1022	120	307	200	750	1	1	59900000	618	73.64	1.27	12	0.00	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1513	-31.86	20231219	925	11.46	20240806	2.81	N	002760	200	119 억	261165	N	N	0	N	N
50	20240913	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1014	-3	5	-0.29	19635514	19330	121.91	1021	1029	1013	1322	712	1017	1015.81	0.44	-1056	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	607	72.43	1.25	12	0.03	14.00	814.00	1521	20230913	-33.33	925	20240806	9.62	1450	-30.07	20240115	925	9.62	20240806	1521	-33.33	20230913	925	9.62	20240806	2.84	N	002760	200	119 억	261256	N	N	5	N	N
51	20240913	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1020	3	2	0.29	12845425	12632	79.67	1021	1029	1013	1322	712	1017	1016.90	0.44	-1103	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	611	72.86	1.25	12	0.02	14.00	814.00	1521	20230913	-32.94	925	20240806	10.27	1450	-29.66	20240115	925	10.27	20240806	1521	-32.94	20230913	925	10.27	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
52	20240913	140134	57	100.00	KOSPI	화학	N	N	N	N	N	1019	2	2	0.20	11215543	11027	69.54	1021	1029	1013	1322	712	1017	1017.10	0.44	-1347	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	610	72.79	1.25	12	0.02	14.00	814.00	1521	20230913	-33.00	925	20240806	10.16	1450	-29.72	20240115	925	10.16	20240806	1521	-33.00	20230913	925	10.16	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
53	20240913	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1020	3	2	0.29	7450593	7320	46.17	1021	1029	1013	1322	712	1017	1017.84	0.44	-1216	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	611	72.86	1.25	12	0.01	14.00	814.00	1521	20230913	-32.94	925	20240806	10.27	1450	-29.66	20240115	925	10.27	20240806	1521	-32.94	20230913	925	10.27	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
54	20240913	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1021	4	2	0.39	7180461	7055	44.49	1021	1029	1013	1322	712	1017	1017.78	0.44	-1171	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	612	72.93	1.25	12	0.01	14.00	814.00	1521	20230913	-32.87	925	20240806	10.38	1450	-29.59	20240115	925	10.38	20240806	1521	-32.87	20230913	925	10.38	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
55	20240913	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1021	4	2	0.39	6948190	6827	43.06	1021	1029	1013	1322	712	1017	1017.75	0.44	-1164	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	612	72.93	1.25	12	0.01	14.00	814.00	1521	20230913	-32.87	925	20240806	10.38	1450	-29.59	20240115	925	10.38	20240806	1521	-32.87	20230913	925	10.38	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
56	20240913	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1020	3	2	0.29	5785882	5687	35.87	1021	1029	1013	1322	712	1017	1017.39	0.44	-552	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	611	72.86	1.25	12	0.01	14.00	814.00	1521	20230913	-32.94	925	20240806	10.27	1450	-29.66	20240115	925	10.27	20240806	1521	-32.94	20230913	925	10.27	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
57	20240913	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1019	2	2	0.20	614633	602	3.80	1021	1024	1019	1322	712	1017	1020.99	0.44	-263	1029	1022	1019	1012	1009	1021	1011	120	305	200	750	1	1	59900000	610	72.79	1.25	12	0.00	14.00	814.00	1521	20230913	-33.00	925	20240806	10.16	1450	-29.72	20240115	925	10.16	20240806	1521	-33.00	20230913	925	10.16	20240806	2.84	N	002760	200	119 억	261256	N	N	4	N	N
58	20240912	160133	57	100.00	KOSPI	화학	N	N	N	N	N	1017	1	2	0.10	16158745	15851	49.23	1025	1026	1016	1320	712	1016	1020.02	0.44	-2867	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.03	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.84	N	002760	200	119 억	264123	N	N	4	N	N
59	20240912	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1020	4	2	0.39	12022604	11786	36.61	1025	1026	1016	1320	712	1016	1020.08	0.44	-3487	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	611	72.86	1.25	12	0.02	14.00	814.00	1521	20230913	-32.94	925	20240806	10.27	1450	-29.66	20240115	925	10.27	20240806	1521	-32.94	20230913	925	10.27	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
60	20240912	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1017	1	2	0.10	11110031	10889	33.82	1025	1026	1017	1320	712	1016	1020.30	0.44	-3487	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.02	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
61	20240912	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1018	2	2	0.20	6382208	6242	19.39	1025	1026	1018	1320	712	1016	1022.46	0.44	-3228	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	610	72.71	1.25	12	0.01	14.00	814.00	1521	20230913	-33.07	925	20240806	10.05	1450	-29.79	20240115	925	10.05	20240806	1521	-33.07	20230913	925	10.05	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
62	20240912	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1023	7	2	0.69	5645159	5518	17.14	1025	1026	1020	1320	712	1016	1023.04	0.44	-3228	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	613	73.07	1.26	12	0.01	14.00	814.00	1521	20230913	-32.74	925	20240806	10.59	1450	-29.45	20240115	925	10.59	20240806	1521	-32.74	20230913	925	10.59	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
63	20240912	110133	57	100.00	KOSPI	화학	N	N	N	N	N	1022	6	2	0.59	5488790	5365	16.66	1025	1026	1020	1320	712	1016	1023.07	0.44	-3203	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	612	73.00	1.26	12	0.01	14.00	814.00	1521	20230913	-32.81	925	20240806	10.49	1450	-29.52	20240115	925	10.49	20240806	1521	-32.81	20230913	925	10.49	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
64	20240912	100133	57	100.00	KOSPI	화학	N	N	N	N	N	1024	8	2	0.79	2545757	2484	7.72	1025	1026	1020	1320	712	1016	1024.86	0.44	-1696	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	613	73.14	1.26	12	0.00	14.00	814.00	1521	20230913	-32.68	925	20240806	10.70	1450	-29.38	20240115	925	10.70	20240806	1521	-32.68	20230913	925	10.70	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
65	20240912	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1026	10	2	0.98	210126	205	0.64	1025	1026	1025	1320	712	1016	1025.00	0.44	-30	1029	1022	1016	1009	1003	1026	1013	120	304	200	750	1	1	59900000	615	73.29	1.26	12	0.00	14.00	814.00	1521	20230913	-32.54	925	20240806	10.92	1450	-29.24	20240115	925	10.92	20240806	1521	-32.54	20230913	925	10.92	20240806	2.84	N	002760	200	119 억	264123	N	N	0	N	N
66	20240911	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1016	1	2	0.10	32596353	32195	53.97	1015	1023	1010	1319	711	1015	1012.45	0.44	-526	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.57	1.25	12	0.05	14.00	814.00	1521	20230913	-33.20	925	20240806	9.84	1450	-29.93	20240115	925	9.84	20240806	1521	-33.20	20230913	925	9.84	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
67	20240911	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1017	2	2	0.20	32129104	31734	53.19	1015	1023	1010	1319	711	1015	1012.43	0.44	-457	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.05	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
68	20240911	140133	57	100.00	KOSPI	화학	N	N	N	N	N	1017	2	2	0.20	28360314	28005	46.94	1015	1023	1010	1319	711	1015	1012.67	0.44	-376	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.05	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
69	20240911	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1017	2	2	0.20	28315695	27961	46.87	1015	1023	1010	1319	711	1015	1012.67	0.44	-376	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.05	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
70	20240911	120133	57	100.00	KOSPI	화학	N	N	N	N	N	1017	2	2	0.20	26568319	26240	43.99	1015	1023	1010	1319	711	1015	1012.49	0.44	802	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.04	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
71	20240911	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1017	2	2	0.20	19903376	19651	32.94	1015	1023	1010	1319	711	1015	1012.82	0.44	827	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	609	72.64	1.25	12	0.03	14.00	814.00	1521	20230913	-33.14	925	20240806	9.95	1450	-29.86	20240115	925	9.95	20240806	1521	-33.14	20230913	925	9.95	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
72	20240911	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1019	4	2	0.39	15422965	15221	25.51	1015	1023	1010	1319	711	1015	1013.25	0.44	1279	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	610	72.79	1.25	12	0.03	14.00	814.00	1521	20230913	-33.00	925	20240806	10.16	1450	-29.72	20240115	925	10.16	20240806	1521	-33.00	20230913	925	10.16	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
73	20240911	090133	57	100.00	KOSPI	화학	N	N	N	N	N	1015	0	3	0.00	755160	744	1.25	1015	1015	1015	1319	711	1015	1015.00	0.44	-79	1049	1032	1020	1003	991	1026	997	120	304	200	750	1	1	59900000	608	72.50	1.25	12	0.00	14.00	814.00	1521	20230913	-33.27	925	20240806	9.73	1450	-30.00	20240115	925	9.73	20240806	1521	-33.27	20230913	925	9.73	20240806	2.86	N	002760	200	119 억	264647	N	N	0	N	N
74	20240910	160132	57	100.00	KOSPI	화학	N	N	N	N	N	1015	-9	5	-0.88	51879570	50801	65.29	1027	1037	1008	1331	717	1024	1021.26	0.46	-8450	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	608	72.50	1.25	12	0.08	14.00	814.00	1521	20230913	-33.27	925	20240806	9.73	1450	-30.00	20240115	925	9.73	20240806	1521	-33.27	20230913	925	9.73	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
75	20240910	150133	57	100.00	KOSPI	화학	N	N	N	N	N	1015	-9	5	-0.88	39975556	39046	50.18	1027	1037	1013	1331	717	1024	1023.81	0.46	-8097	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	608	72.50	1.25	12	0.07	14.00	814.00	1521	20230913	-33.27	925	20240806	9.73	1450	-30.00	20240115	925	9.73	20240806	1521	-33.27	20230913	925	9.73	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
76	20240910	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1026	2	2	0.20	27866532	27121	34.86	1027	1037	1018	1331	717	1024	1027.52	0.46	-7073	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	615	73.29	1.26	12	0.05	14.00	814.00	1521	20230913	-32.54	925	20240806	10.92	1450	-29.24	20240115	925	10.92	20240806	1521	-32.54	20230913	925	10.92	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
77	20240910	130133	57	100.00	KOSPI	화학	N	N	N	N	N	1025	1	2	0.10	23688297	23027	29.59	1027	1037	1021	1331	717	1024	1028.77	0.46	-5992	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	614	73.21	1.26	12	0.04	14.00	814.00	1521	20230913	-32.61	925	20240806	10.81	1450	-29.31	20240115	925	10.81	20240806	1521	-32.61	20230913	925	10.81	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
78	20240910	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1026	2	2	0.20	23622645	22963	29.51	1027	1037	1021	1331	717	1024	1028.78	0.46	-5992	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	615	73.29	1.26	12	0.04	14.00	814.00	1521	20230913	-32.54	925	20240806	10.92	1450	-29.24	20240115	925	10.92	20240806	1521	-32.54	20230913	925	10.92	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
79	20240910	110132	57	100.00	KOSPI	화학	N	N	N	N	N	1027	3	2	0.29	20303302	19720	25.34	1027	1037	1023	1331	717	1024	1029.65	0.46	-3531	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	615	73.36	1.26	12	0.03	14.00	814.00	1521	20230913	-32.48	925	20240806	11.03	1450	-29.17	20240115	925	11.03	20240806	1521	-32.48	20230913	925	11.03	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
80	20240910	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1028	4	2	0.39	12264354	11878	15.27	1027	1037	1027	1331	717	1024	1032.71	0.46	2194	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	616	73.43	1.26	12	0.02	14.00	814.00	1521	20230913	-32.41	925	20240806	11.14	1450	-29.10	20240115	925	11.14	20240806	1521	-32.41	20230913	925	11.14	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
81	20240910	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1030	6	2	0.59	2175760	2119	2.72	1027	1030	1027	1331	717	1024	1027.16	0.46	-260	1051	1037	1026	1012	1001	1032	1007	120	307	200	750	1	1	59900000	617	73.57	1.27	12	0.00	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1521	-32.28	20230913	925	11.35	20240806	2.89	N	002760	200	119 억	273140	N	N	0	N	N
82	20240909	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1024	-20	5	-1.92	67007475	65439	34.91	1040	1040	1015	1357	731	1044	1023.97	0.41	27812	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	613	73.14	1.26	12	0.11	14.00	814.00	1521	20230913	-32.68	925	20240806	10.70	1450	-29.38	20240115	925	10.70	20240806	1521	-32.68	20230913	925	10.70	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
83	20240909	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1029	-15	5	-1.44	56066954	54754	29.21	1040	1040	1015	1357	731	1044	1023.98	0.41	25963	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	616	73.50	1.26	12	0.09	14.00	814.00	1521	20230913	-32.35	925	20240806	11.24	1450	-29.03	20240115	925	11.24	20240806	1521	-32.35	20230913	925	11.24	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
84	20240909	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1025	-19	5	-1.82	25928591	25274	13.48	1040	1040	1015	1357	731	1044	1025.90	0.41	12015	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	614	73.21	1.26	12	0.04	14.00	814.00	1521	20230913	-32.61	925	20240806	10.81	1450	-29.31	20240115	925	10.81	20240806	1521	-32.61	20230913	925	10.81	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
85	20240909	130132	57	100.00	KOSPI	화학	N	N	N	N	N	1030	-14	5	-1.34	21973673	21412	11.42	1040	1040	1015	1357	731	1044	1026.23	0.41	10531	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	617	73.57	1.27	12	0.04	14.00	814.00	1521	20230913	-32.28	925	20240806	11.35	1450	-28.97	20240115	925	11.35	20240806	1521	-32.28	20230913	925	11.35	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
86	20240909	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1028	-16	5	-1.53	5791256	5621	3.00	1040	1040	1015	1357	731	1044	1030.29	0.41	-1297	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	616	73.43	1.26	12	0.01	14.00	814.00	1521	20230913	-32.41	925	20240806	11.14	1450	-29.10	20240115	925	11.14	20240806	1521	-32.41	20230913	925	11.14	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
87	20240909	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-13	5	-1.25	4444561	4313	2.30	1040	1040	1015	1357	731	1044	1030.50	0.41	-1331	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	618	73.64	1.27	12	0.01	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1521	-32.22	20230913	925	11.46	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
88	20240909	100132	57	100.00	KOSPI	화학	N	N	N	N	N	1032	-12	5	-1.15	4197338	4072	2.17	1040	1040	1015	1357	731	1044	1030.78	0.41	-1325	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	618	73.71	1.27	12	0.01	14.00	814.00	1521	20230913	-32.15	925	20240806	11.57	1450	-28.83	20240115	925	11.57	20240806	1521	-32.15	20230913	925	11.57	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
89	20240909	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1040	-4	5	-0.38	1099280	1057	0.56	1040	1040	1040	1357	731	1044	1040.00	0.41	-180	1082	1063	1036	1017	990	1049	1003	120	313	200	770	1	1	59900000	623	74.29	1.28	12	0.00	14.00	814.00	1521	20230913	-31.62	925	20240806	12.43	1450	-28.28	20240115	925	12.43	20240806	1521	-31.62	20230913	925	12.43	20240806	2.92	N	002760	200	119 억	245249	N	N	0	N	N
90	20240906	160129	57	100.00	KOSPI	화학	N	N	N	N	N	1044	0	3	0.00	191872508	187326	367.62	1046	1055	1009	1357	731	1044	1024.26	0.44	-20265	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	625	74.57	1.28	12	0.31	14.00	814.00	1521	20230913	-31.36	925	20240806	12.86	1450	-28.00	20240115	925	12.86	20240806	1521	-31.36	20230913	925	12.86	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
91	20240906	150132	57	100.00	KOSPI	화학	N	N	N	N	N	1021	-23	5	-2.20	144211908	140507	275.74	1046	1055	1012	1357	731	1044	1026.37	0.44	-23571	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	612	72.93	1.25	12	0.23	14.00	814.00	1521	20230913	-32.87	925	20240806	10.38	1450	-29.59	20240115	925	10.38	20240806	1521	-32.87	20230913	925	10.38	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
92	20240906	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1023	-21	5	-2.01	133572523	130076	255.27	1046	1055	1012	1357	731	1044	1026.88	0.44	-24428	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	613	73.07	1.26	12	0.22	14.00	814.00	1521	20230913	-32.74	925	20240806	10.59	1450	-29.45	20240115	925	10.59	20240806	1521	-32.74	20230913	925	10.59	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
93	20240906	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-13	5	-1.25	127841015	124473	244.28	1046	1055	1012	1357	731	1044	1027.06	0.44	-24846	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	618	73.64	1.27	12	0.21	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1521	-32.22	20230913	925	11.46	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
94	20240906	120131	57	100.00	KOSPI	화학	N	N	N	N	N	1040	-4	5	-0.38	111782050	108898	213.71	1046	1055	1012	1357	731	1044	1026.48	0.44	-24772	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	623	74.29	1.28	12	0.18	14.00	814.00	1521	20230913	-31.62	925	20240806	12.43	1450	-28.28	20240115	925	12.43	20240806	1521	-31.62	20230913	925	12.43	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
95	20240906	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-13	5	-1.25	82812319	80884	158.73	1046	1055	1012	1357	731	1044	1023.84	0.44	-26003	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	618	73.64	1.27	12	0.14	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1521	-32.22	20230913	925	11.46	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
96	20240906	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1018	-26	5	-2.49	22066448	21314	41.83	1046	1055	1017	1357	731	1044	1035.30	0.44	-6401	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	610	72.71	1.25	12	0.04	14.00	814.00	1521	20230913	-33.07	925	20240806	10.05	1450	-29.79	20240115	925	10.05	20240806	1521	-33.07	20230913	925	10.05	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
97	20240906	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1049	5	2	0.48	78461	75	0.15	1046	1050	1046	1357	731	1044	1046.15	0.44	-10	1066	1054	1043	1031	1020	1061	1038	120	313	200	770	1	1	59900000	628	74.93	1.29	12	0.00	14.00	814.00	1521	20230913	-31.03	925	20240806	13.41	1450	-27.66	20240115	925	13.41	20240806	1521	-31.03	20230913	925	13.41	20240806	3.01	N	002760	200	119 억	264274	N	N	0	N	N
98	20240905	160131	57	100.00	KOSPI	화학	N	N	N	N	N	1044	13	2	1.26	53013391	50919	24.49	1040	1055	1032	1340	722	1031	1041.13	0.43	6283	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	625	74.57	1.28	12	0.09	14.00	814.00	1521	20230913	-31.36	925	20240806	12.86	1450	-28.00	20240115	925	12.86	20240806	1521	-31.36	20230913	925	12.86	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
99	20240905	150131	57	100.00	KOSPI	화학	N	N	N	N	N	1043	12	2	1.16	46795864	44961	21.63	1040	1055	1032	1340	722	1031	1040.81	0.43	6288	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	625	74.50	1.28	12	0.08	14.00	814.00	1521	20230913	-31.43	925	20240806	12.76	1450	-28.07	20240115	925	12.76	20240806	1521	-31.43	20230913	925	12.76	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
100	20240905	140132	57	100.00	KOSPI	화학	N	N	N	N	N	1042	11	2	1.07	43764657	42048	20.23	1040	1055	1032	1340	722	1031	1040.83	0.43	5526	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	624	74.43	1.28	12	0.07	14.00	814.00	1521	20230913	-31.49	925	20240806	12.65	1450	-28.14	20240115	925	12.65	20240806	1521	-31.49	20230913	925	12.65	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
101	20240905	130131	57	100.00	KOSPI	화학	N	N	N	N	N	1040	9	2	0.87	35739227	34322	16.51	1040	1055	1032	1340	722	1031	1041.29	0.43	5657	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	623	74.29	1.28	12	0.06	14.00	814.00	1521	20230913	-31.62	925	20240806	12.43	1450	-28.28	20240115	925	12.43	20240806	1521	-31.62	20230913	925	12.43	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
102	20240905	120129	57	100.00	KOSPI	화학	N	N	N	N	N	1038	7	2	0.68	26730875	25617	12.32	1040	1055	1036	1340	722	1031	1043.48	0.43	6809	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	622	74.14	1.28	12	0.04	14.00	814.00	1521	20230913	-31.76	925	20240806	12.22	1450	-28.41	20240115	925	12.22	20240806	1521	-31.76	20230913	925	12.22	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
103	20240905	110131	57	100.00	KOSPI	화학	N	N	N	N	N	1046	15	2	1.45	17575570	16835	8.10	1040	1055	1040	1340	722	1031	1043.99	0.43	8142	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	627	74.71	1.29	12	0.03	14.00	814.00	1521	20230913	-31.23	925	20240806	13.08	1450	-27.86	20240115	925	13.08	20240806	1521	-31.23	20230913	925	13.08	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
104	20240905	100130	57	100.00	KOSPI	화학	N	N	N	N	N	1048	17	2	1.65	13170515	12611	6.07	1040	1055	1040	1340	722	1031	1044.37	0.43	8050	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	628	74.86	1.29	12	0.02	14.00	814.00	1521	20230913	-31.10	925	20240806	13.30	1450	-27.72	20240115	925	13.30	20240806	1521	-31.10	20230913	925	13.30	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
105	20240905	090132	57	100.00	KOSPI	화학	N	N	N	N	N	1046	15	2	1.45	7807336	7478	3.60	1040	1055	1040	1340	722	1031	1044.04	0.43	6250	1080	1055	1043	1018	1006	1049	1012	120	309	200	760	1	1	59900000	627	74.71	1.29	12	0.01	14.00	814.00	1521	20230913	-31.23	925	20240806	13.08	1450	-27.86	20240115	925	13.08	20240806	1521	-31.23	20230913	925	13.08	20240806	3.00	N	002760	200	119 억	258011	N	N	3	N	N
106	20240904	160129	57	100.00	KOSPI	화학	N	N	N	N	N	1031	-51	5	-4.71	216385966	207378	115.44	1050	1068	1031	1406	758	1082	1043.53	0.38	29500	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	618	73.64	1.27	12	0.35	14.00	814.00	1521	20230913	-32.22	925	20240806	11.46	1450	-28.90	20240115	925	11.46	20240806	1521	-32.22	20230913	925	11.46	20240806	2.98	N	002760	200	119 억	227796	N	N	3	N	N
107	20240904	150130	57	100.00	KOSPI	화학	N	N	N	N	N	1037	-45	5	-4.16	178480706	170728	95.04	1050	1068	1035	1406	758	1082	1045.41	0.38	28618	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	621	74.07	1.27	12	0.29	14.00	814.00	1521	20230913	-31.82	925	20240806	12.11	1450	-28.48	20240115	925	12.11	20240806	1521	-31.82	20230913	925	12.11	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
108	20240904	140131	57	100.00	KOSPI	화학	N	N	N	N	N	1040	-42	5	-3.88	139131452	132800	73.93	1050	1068	1035	1406	758	1082	1047.68	0.38	21960	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	623	74.29	1.28	12	0.22	14.00	814.00	1521	20230913	-31.62	925	20240806	12.43	1450	-28.28	20240115	925	12.43	20240806	1521	-31.62	20230913	925	12.43	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
109	20240904	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1044	-38	5	-3.51	118029645	112546	62.65	1050	1068	1035	1406	758	1082	1048.72	0.38	21188	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	625	74.57	1.28	12	0.19	14.00	814.00	1521	20230913	-31.36	925	20240806	12.86	1450	-28.00	20240115	925	12.86	20240806	1521	-31.36	20230913	925	12.86	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
110	20240904	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1044	-38	5	-3.51	94961124	90484	50.37	1050	1068	1035	1406	758	1082	1049.48	0.38	9689	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	625	74.57	1.28	12	0.15	14.00	814.00	1521	20230913	-31.36	925	20240806	12.86	1450	-28.00	20240115	925	12.86	20240806	1521	-31.36	20230913	925	12.86	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
111	20240904	110129	57	100.00	KOSPI	화학	N	N	N	N	N	1054	-28	5	-2.59	78568676	74820	41.65	1050	1068	1035	1406	758	1082	1050.10	0.38	2085	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	631	75.29	1.29	12	0.12	14.00	814.00	1521	20230913	-30.70	925	20240806	13.95	1450	-27.31	20240115	925	13.95	20240806	1521	-30.70	20230913	925	13.95	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
112	20240904	100131	57	100.00	KOSPI	화학	N	N	N	N	N	1052	-30	5	-2.77	67199072	63921	35.58	1050	1068	1035	1406	758	1082	1051.28	0.38	1483	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	630	75.14	1.29	12	0.11	14.00	814.00	1521	20230913	-30.83	925	20240806	13.73	1450	-27.45	20240115	925	13.73	20240806	1521	-30.83	20230913	925	13.73	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
113	20240904	090131	57	100.00	KOSPI	화학	N	N	N	N	N	1057	-25	5	-2.31	17477703	16637	9.26	1050	1057	1050	1406	758	1082	1050.53	0.38	2128	1118	1099	1083	1064	1048	1092	1057	120	324	200	800	1	1	59900000	633	75.50	1.30	12	0.03	14.00	814.00	1521	20230913	-30.51	925	20240806	14.27	1450	-27.10	20240115	925	14.27	20240806	1521	-30.51	20230913	925	14.27	20240806	2.98	N	002760	200	119 억	227796	N	N	12	N	N
114	20240903	160129	57	100.00	KOSPI	화학	N	N	N	N	N	1082	-6	5	-0.55	191355864	176201	15.71	1088	1102	1067	1414	762	1088	1084.11	0.37	3858	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	648	77.29	1.33	12	0.29	14.00	814.00	1521	20230913	-28.86	925	20240806	16.97	1450	-25.38	20240115	925	16.97	20240806	1521	-28.86	20230913	925	16.97	20240806	3.02	N	002760	200	119 억	223655	N	N	12	N	N
115	20240903	150129	57	100.00	KOSPI	화학	N	N	N	N	N	1086	-2	5	-0.18	185313488	170595	15.21	1088	1102	1067	1414	762	1088	1084.53	0.37	3888	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	651	77.57	1.33	12	0.28	14.00	814.00	1521	20230913	-28.60	925	20240806	17.41	1450	-25.10	20240115	925	17.41	20240806	1521	-28.60	20230913	925	17.41	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
116	20240903	140130	57	100.00	KOSPI	화학	N	N	N	N	N	1091	3	2	0.28	182276570	167797	14.96	1088	1102	1067	1414	762	1088	1084.50	0.37	4548	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	654	77.93	1.34	12	0.28	14.00	814.00	1521	20230913	-28.27	925	20240806	17.95	1450	-24.76	20240115	925	17.95	20240806	1521	-28.27	20230913	925	17.95	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
117	20240903	130129	57	100.00	KOSPI	화학	N	N	N	N	N	1089	1	2	0.09	171535693	157920	14.08	1088	1102	1067	1414	762	1088	1084.09	0.37	3676	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	652	77.79	1.34	12	0.26	14.00	814.00	1521	20230913	-28.40	925	20240806	17.73	1450	-24.90	20240115	925	17.73	20240806	1521	-28.40	20230913	925	17.73	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
118	20240903	120129	57	100.00	KOSPI	화학	N	N	N	N	N	1087	-1	5	-0.09	168854495	155454	13.86	1088	1102	1067	1414	762	1088	1083.98	0.37	4942	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	651	77.64	1.34	12	0.26	14.00	814.00	1521	20230913	-28.53	925	20240806	17.51	1450	-25.03	20240115	925	17.51	20240806	1521	-28.53	20230913	925	17.51	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
119	20240903	110129	57	100.00	KOSPI	화학	N	N	N	N	N	1079	-9	5	-0.83	158387001	145744	12.99	1088	1102	1067	1414	762	1088	1084.95	0.37	4790	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	646	77.07	1.33	12	0.24	14.00	814.00	1521	20230913	-29.06	925	20240806	16.65	1450	-25.59	20240115	925	16.65	20240806	1521	-29.06	20230913	925	16.65	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
120	20240903	100128	57	100.00	KOSPI	화학	N	N	N	N	N	1088	0	3	0.00	135569716	124505	11.10	1088	1102	1082	1414	762	1088	1090.81	0.37	2540	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	652	77.71	1.34	12	0.21	14.00	814.00	1521	20230913	-28.47	925	20240806	17.62	1450	-24.97	20240115	925	17.62	20240806	1521	-28.47	20230913	925	17.62	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
121	20240903	090128	57	100.00	KOSPI	화학	N	N	N	N	N	1100	12	2	1.10	106354958	97738	8.71	1088	1100	1088	1414	762	1088	1089.36	0.37	533	1224	1156	1122	1054	1020	1139	1037	120	326	200	800	1	1	59900000	659	78.57	1.35	12	0.16	14.00	814.00	1521	20230913	-27.68	925	20240806	18.92	1450	-24.14	20240115	925	18.92	20240806	1521	-27.68	20230913	925	18.92	20240806	3.02	N	002760	200	119 억	223655	N	N	3	N	N
122	20240902	160128	57	100.00	KOSPI	화학	N	N	N	N	N	1088	11	2	1.02	1274674576	1120576	1395.87	1095	1190	1088	1400	754	1077	1142.30	0.56	-112139	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	652	77.71	1.34	12	1.87	14.00	814.00	1532	20230825	-28.98	925	20240806	17.62	1450	-24.97	20240115	925	17.62	20240806	1521	-28.47	20230913	925	17.62	20240806	3.03	N	002760	200	119 억	337281	N	N	3	N	N
123	20240902	150129	57	100.00	KOSPI	화학	N	N	N	N	N	1099	22	2	2.04	1251696754	1099535	1369.66	1095	1190	1089	1400	754	1077	1143.33	0.56	-111908	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	658	78.50	1.35	12	1.84	14.00	814.00	1532	20230825	-28.26	925	20240806	18.81	1450	-24.21	20240115	925	18.81	20240806	1521	-27.74	20230913	925	18.81	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
124	20240902	140129	57	100.00	KOSPI	화학	N	N	N	N	N	1124	47	2	4.36	1213860503	1065209	1326.90	1095	1190	1095	1400	754	1077	1144.77	0.56	-112330	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	673	80.29	1.38	12	1.78	14.00	814.00	1532	20230825	-26.63	925	20240806	21.51	1450	-22.48	20240115	925	21.51	20240806	1521	-26.10	20230913	925	21.51	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
125	20240902	130130	57	100.00	KOSPI	화학	N	N	N	N	N	1122	45	2	4.18	1187658954	1041702	1297.62	1095	1190	1095	1400	754	1077	1145.51	0.56	-110940	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	672	80.14	1.38	12	1.74	14.00	814.00	1532	20230825	-26.76	925	20240806	21.30	1450	-22.62	20240115	925	21.30	20240806	1521	-26.23	20230913	925	21.30	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
126	20240902	120130	57	100.00	KOSPI	화학	N	N	N	N	N	1131	54	2	5.01	1140867522	999621	1245.20	1095	1190	1095	1400	754	1077	1147.05	0.56	-111260	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	677	80.79	1.39	12	1.67	14.00	814.00	1532	20230825	-26.17	925	20240806	22.27	1450	-22.00	20240115	925	22.27	20240806	1521	-25.64	20230913	925	22.27	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
127	20240902	110129	57	100.00	KOSPI	화학	N	N	N	N	N	1116	39	2	3.62	1112488070	974273	1213.62	1095	1190	1095	1400	754	1077	1147.83	0.56	-109704	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	668	79.71	1.37	12	1.63	14.00	814.00	1532	20230825	-27.15	925	20240806	20.65	1450	-23.03	20240115	925	20.65	20240806	1521	-26.63	20230913	925	20.65	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
128	20240902	100129	57	100.00	KOSPI	화학	N	N	N	N	N	1143	66	2	6.13	914541147	799301	995.67	1095	1190	1095	1400	754	1077	1151.86	0.56	-44768	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	685	81.64	1.40	12	1.33	14.00	814.00	1532	20230825	-25.39	925	20240806	23.57	1450	-21.17	20240115	925	23.57	20240806	1521	-24.85	20230913	925	23.57	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N
129	20240902	090128	57	100.00	KOSPI	화학	N	N	N	N	N	1126	49	2	4.55	149789948	136997	170.65	1095	1136	1095	1400	754	1077	1117.81	0.56	-1511	1102	1089	1071	1058	1040	1096	1065	120	323	200	790	1	1	59900000	674	80.43	1.38	12	0.23	14.00	814.00	1532	20230825	-26.50	925	20240806	21.73	1450	-22.34	20240115	925	21.73	20240806	1521	-25.97	20230913	925	21.73	20240806	3.03	N	002760	200	119 억	337281	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History