KissMeData/004840/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160203	57	100.00	KOSPI		화학	N	N	N	N		N	4700	-20	5	-0.42	28970620	6200	99.79	4750	4750	4635	6130	3305	4720	4672.68	1.15	0	-2201	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	937	6.10	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.31	4200	20240806	11.90	8440	-44.31	20240228	4200	11.90	20240806	8440	-44.31	20240228	4200	11.90	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
3	20240930	150204	57	100.00	KOSPI		화학	N	N	N	N		N	4695	-25	5	-0.53	28129540	6021	96.91	4750	4750	4635	6130	3305	4720	4671.90	1.15	0	-2046	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	936	6.09	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.37	4200	20240806	11.79	8440	-44.37	20240228	4200	11.79	20240806	8440	-44.37	20240228	4200	11.79	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
4	20240930	140204	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-50	5	-1.06	27727855	5935	95.53	4750	4750	4635	6130	3305	4720	4671.92	1.15	0	-2016	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	931	6.06	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
5	20240930	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4675	-45	5	-0.95	23373555	4998	80.44	4750	4750	4635	6130	3305	4720	4676.58	1.15	0	-1847	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	932	6.06	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.61	4200	20240806	11.31	8440	-44.61	20240228	4200	11.31	20240806	8440	-44.61	20240228	4200	11.31	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
6	20240930	120203	57	100.00	KOSPI		화학	N	N	N	N		N	4680	-40	5	-0.85	20247745	4326	69.63	4750	4750	4635	6130	3305	4720	4680.48	1.15	0	-1832	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	933	6.07	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.55	4200	20240806	11.43	8440	-44.55	20240228	4200	11.43	20240806	8440	-44.55	20240228	4200	11.43	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
7	20240930	110203	57	100.00	KOSPI		화학	N	N	N	N		N	4650	-70	5	-1.48	19149855	4090	65.83	4750	4750	4635	6130	3305	4720	4682.12	1.15	0	-1797	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	927	6.03	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.91	4200	20240806	10.71	8440	-44.91	20240228	4200	10.71	20240806	8440	-44.91	20240228	4200	10.71	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
8	20240930	100202	57	100.00	KOSPI		화학	N	N	N	N		N	4645	-75	5	-1.59	17332200	3699	59.54	4750	4750	4645	6130	3305	4720	4685.64	1.15	0	-2042	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	926	6.02	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.96	4200	20240806	10.60	8440	-44.96	20240228	4200	10.60	20240806	8440	-44.96	20240228	4200	10.60	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
9	20240930	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4745	25	2	0.53	232635	49	0.79	4750	4750	4745	6130	3305	4720	4747.65	1.15	0	-30	4800	4760	4725	4685	4650	4742	4667	100	1410	500	3020	5	1	19930000	946	6.15	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.78	4200	20240806	12.98	8440	-43.78	20240228	4200	12.98	20240806	8440	-43.78	20240228	4200	12.98	20240806	1.08	N	004840	500	99 억		229564	N	N	10	N	00	N
10	20240927	160203	57	100.00	KOSPI		화학	N	N	N	N		N	4720	-10	5	-0.21	29334790	6213	32.40	4765	4765	4690	6140	3315	4730	4721.52	1.16	0	-750	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	941	6.12	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.08	N	004840	500	99 억		230310	N	N	10	N	00	N
11	20240927	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-40	5	-0.85	26245675	5558	28.99	4765	4765	4690	6140	3315	4730	4722.14	1.16	0	-582	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	935	6.08	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
12	20240927	140204	57	100.00	KOSPI		화학	N	N	N	N		N	4735	5	2	0.11	13835335	2922	15.24	4765	4765	4720	6140	3315	4730	4734.89	1.16	0	-500	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	944	6.14	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
13	20240927	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4735	5	2	0.11	13787985	2912	15.19	4765	4765	4720	6140	3315	4730	4734.88	1.16	0	-500	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	944	6.14	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
14	20240927	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4735	5	2	0.11	13556000	2863	14.93	4765	4765	4720	6140	3315	4730	4734.89	1.16	0	-500	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	944	6.14	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
15	20240927	110204	57	100.00	KOSPI		화학	N	N	N	N		N	4725	-5	5	-0.11	9729355	2054	10.71	4765	4765	4720	6140	3315	4730	4736.78	1.16	0	-497	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	942	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.02	4200	20240806	12.50	8440	-44.02	20240228	4200	12.50	20240806	8440	-44.02	20240228	4200	12.50	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
16	20240927	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4760	30	2	0.63	1970245	416	2.17	4765	4765	4720	6140	3315	4730	4736.17	1.16	0	-341	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	949	6.17	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.60	4200	20240806	13.33	8440	-43.60	20240228	4200	13.33	20240806	8440	-43.60	20240228	4200	13.33	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
17	20240927	090204	57	100.00	KOSPI		화학	N	N	N	N		N	4750	20	2	0.42	242440	51	0.27	4765	4765	4730	6140	3315	4730	4753.73	1.16	0	-21	4770	4750	4730	4710	4690	4760	4720	100	1410	500	3020	5	1	19930000	947	6.16	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.72	4200	20240806	13.10	8440	-43.72	20240228	4200	13.10	20240806	8440	-43.72	20240228	4200	13.10	20240806	1.08	N	004840	500	99 억		230310	N	N	8	N	00	N
18	20240926	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4730	20	2	0.42	90663170	19171	69.64	4715	4750	4710	6120	3300	4710	4729.27	1.16	0	-1324	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	943	6.13	0.25	12	0.10	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231475	N	N	8	N	00	N
19	20240926	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4710	0	3	0.00	31696750	6704	24.35	4715	4750	4710	6120	3300	4710	4728.26	1.16	0	-1062	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	939	6.11	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.19	4200	20240806	12.14	8440	-44.19	20240228	4200	12.14	20240806	8440	-44.19	20240228	4200	12.14	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
20	20240926	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4730	20	2	0.42	30136910	6374	23.15	4715	4750	4710	6120	3300	4710	4728.34	1.16	0	-912	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	943	6.13	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
21	20240926	130202	57	100.00	KOSPI		화학	N	N	N	N		N	4730	20	2	0.42	17677850	3741	13.59	4715	4750	4715	6120	3300	4710	4725.79	1.16	0	-473	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	943	6.13	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
22	20240926	120204	57	100.00	KOSPI		화학	N	N	N	N		N	4725	15	2	0.32	9897090	2092	7.60	4715	4750	4715	6120	3300	4710	4731.80	1.16	0	-475	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	942	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.02	4200	20240806	12.50	8440	-44.02	20240228	4200	12.50	20240806	8440	-44.02	20240228	4200	12.50	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
23	20240926	110202	57	100.00	KOSPI		화학	N	N	N	N		N	4730	20	2	0.42	7886420	1667	6.06	4715	4750	4715	6120	3300	4710	4732.02	1.16	0	-445	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	943	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
24	20240926	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4730	20	2	0.42	6693420	1415	5.14	4715	4750	4715	6120	3300	4710	4731.62	1.16	0	-207	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	943	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
25	20240926	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4715	5	2	0.11	1150040	244	0.89	4715	4715	4715	6120	3300	4710	4715.00	1.16	0	-137	5170	4940	4770	4540	4370	5055	4655	100	1410	500	3010	5	1	19930000	940	6.12	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.09	N	004840	500	99 억		231475	N	N	25	N	00	N
26	20240925	160201	57	100.00	KOSPI		화학	N	N	N	N		N	4710	25	2	0.53	131186935	27524	605.06	4685	5000	4600	6090	3280	4685	4766.27	1.16	0	-386	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	939	6.11	0.25	12	0.14	771.00	19132.00	8440	20240228	-44.19	4200	20240806	12.14	8440	-44.19	20240228	4200	12.14	20240806	8440	-44.19	20240228	4200	12.14	20240806	1.09	N	004840	500	99 억		231734	N	N	25	N	00	N
27	20240925	150202	57	100.00	KOSPI		화학	N	N	N	N		N	4720	35	2	0.75	125747215	26370	579.69	4685	5000	4600	6090	3280	4685	4768.57	1.16	0	-159	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	941	6.12	0.25	12	0.13	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
28	20240925	140202	57	100.00	KOSPI		화학	N	N	N	N		N	4785	100	2	2.13	115401730	24186	531.68	4685	5000	4600	6090	3280	4685	4771.43	1.16	0	-334	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	954	6.21	0.25	12	0.12	771.00	19132.00	8440	20240228	-43.31	4200	20240806	13.93	8440	-43.31	20240228	4200	13.93	20240806	8440	-43.31	20240228	4200	13.93	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
29	20240925	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4720	35	2	0.75	86247525	18040	396.57	4685	5000	4600	6090	3280	4685	4780.90	1.16	0	-1382	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	941	6.12	0.25	12	0.09	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
30	20240925	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4715	30	2	0.64	22491880	4779	105.06	4685	4750	4600	6090	3280	4685	4706.40	1.16	0	-12	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	940	6.12	0.25	12	0.02	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
31	20240925	110202	57	100.00	KOSPI		화학	N	N	N	N		N	4730	45	2	0.96	18286245	3888	85.47	4685	4750	4600	6090	3280	4685	4703.25	1.16	0	-35	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	943	6.13	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
32	20240925	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4705	20	2	0.43	9328880	1991	43.77	4685	4710	4600	6090	3280	4685	4685.52	1.16	0	-10	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	938	6.10	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.25	4200	20240806	12.02	8440	-44.25	20240228	4200	12.02	20240806	8440	-44.25	20240228	4200	12.02	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
33	20240925	090203	57	100.00	KOSPI		화학	N	N	N	N		N	4660	-25	5	-0.53	1526355	328	7.21	4685	4685	4600	6090	3280	4685	4653.52	1.16	0	-18	4731	4707	4661	4637	4591	4720	4650	100	1405	500	2990	5	1	19930000	929	6.04	0.24	12	0.00	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.09	N	004840	500	99 억		231734	N	N	23	N	00	N
34	20240924	160202	57	100.00	KOSPI		화학	N	N	N	N		N	4685	35	2	0.75	21106980	4549	43.44	4615	4685	4615	6040	3255	4650	4639.92	1.16	0	237	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	934	6.08	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.49	4200	20240806	11.55	8440	-44.49	20240228	4200	11.55	20240806	8440	-44.49	20240228	4200	11.55	20240806	1.09	N	004840	500	99 억		231486	N	N	23	N	00	N
35	20240924	150201	57	100.00	KOSPI		화학	N	N	N	N		N	4670	20	2	0.43	19941340	4300	41.06	4615	4675	4615	6040	3255	4650	4637.52	1.16	0	289	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	931	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
36	20240924	140201	57	100.00	KOSPI		화학	N	N	N	N		N	4655	5	2	0.11	19573160	4221	40.31	4615	4675	4615	6040	3255	4650	4637.09	1.16	0	290	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	928	6.04	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.85	4200	20240806	10.83	8440	-44.85	20240228	4200	10.83	20240806	8440	-44.85	20240228	4200	10.83	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
37	20240924	130201	57	100.00	KOSPI		화학	N	N	N	N		N	4655	5	2	0.11	19442785	4193	40.04	4615	4675	4615	6040	3255	4650	4636.96	1.16	0	312	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	928	6.04	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.85	4200	20240806	10.83	8440	-44.85	20240228	4200	10.83	20240806	8440	-44.85	20240228	4200	10.83	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
38	20240924	120201	57	100.00	KOSPI		화학	N	N	N	N		N	4655	5	2	0.11	19442785	4193	40.04	4615	4675	4615	6040	3255	4650	4636.96	1.16	0	312	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	928	6.04	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.85	4200	20240806	10.83	8440	-44.85	20240228	4200	10.83	20240806	8440	-44.85	20240228	4200	10.83	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
39	20240924	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4660	10	2	0.22	18906950	4078	38.94	4615	4675	4615	6040	3255	4650	4636.33	1.16	0	220	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	929	6.04	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
40	20240924	100201	57	100.00	KOSPI		화학	N	N	N	N		N	4675	25	2	0.54	13973640	3021	28.85	4615	4675	4615	6040	3255	4650	4625.50	1.16	0	226	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	932	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.61	4200	20240806	11.31	8440	-44.61	20240228	4200	11.31	20240806	8440	-44.61	20240228	4200	11.31	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
41	20240924	090201	57	100.00	KOSPI		화학	N	N	N	N		N	4615	-35	5	-0.75	9396140	2036	19.44	4615	4615	4615	6040	3255	4650	4615.00	1.16	0	-51	4743	4696	4653	4606	4563	4675	4585	100	1390	500	2970	5	1	19930000	920	5.99	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.32	4200	20240806	9.88	8440	-45.32	20240228	4200	9.88	20240806	8440	-45.32	20240228	4200	9.88	20240806	1.09	N	004840	500	99 억		231486	N	N	1	N	00	N
42	20240923	160201	57	100.00	KOSPI		화학	N	N	N	N		N	4650	-50	5	-1.06	48799065	10472	83.40	4700	4700	4610	6110	3290	4700	4659.96	1.16	0	187	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	927	6.03	0.24	12	0.05	771.00	19132.00	8440	20240228	-44.91	4200	20240806	10.71	8440	-44.91	20240228	4200	10.71	20240806	8440	-44.91	20240228	4200	10.71	20240806	1.09	N	004840	500	99 억		231286	N	N	1	N	00	N
43	20240923	150201	57	100.00	KOSPI		화학	N	N	N	N		N	4700	0	3	0.00	45357720	9732	77.50	4700	4700	4610	6110	3290	4700	4660.68	1.16	0	185	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	937	6.10	0.25	12	0.05	771.00	19132.00	8440	20240228	-44.31	4200	20240806	11.90	8440	-44.31	20240228	4200	11.90	20240806	8440	-44.31	20240228	4200	11.90	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
44	20240923	140202	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-30	5	-0.64	42591635	9138	72.77	4700	4700	4610	6110	3290	4700	4660.94	1.16	0	92	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	931	6.06	0.24	12	0.05	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
45	20240923	130201	57	100.00	KOSPI		화학	N	N	N	N		N	4660	-40	5	-0.85	38700480	8303	66.12	4700	4700	4610	6110	3290	4700	4661.02	1.16	0	-723	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	929	6.04	0.24	12	0.04	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
46	20240923	120201	57	100.00	KOSPI		화학	N	N	N	N		N	4685	-15	5	-0.32	33956555	7285	58.02	4700	4700	4610	6110	3290	4700	4661.16	1.16	0	-720	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	934	6.08	0.24	12	0.04	771.00	19132.00	8440	20240228	-44.49	4200	20240806	11.55	8440	-44.49	20240228	4200	11.55	20240806	8440	-44.49	20240228	4200	11.55	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
47	20240923	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4630	-70	5	-1.49	32434580	6958	55.41	4700	4700	4610	6110	3290	4700	4661.48	1.16	0	-890	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	923	6.01	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
48	20240923	100201	57	100.00	KOSPI		화학	N	N	N	N		N	4635	-65	5	-1.38	17126885	3666	29.19	4700	4700	4610	6110	3290	4700	4671.82	1.16	0	-844	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	924	6.01	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.08	4200	20240806	10.36	8440	-45.08	20240228	4200	10.36	20240806	8440	-45.08	20240228	4200	10.36	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
49	20240923	090201	57	100.00	KOSPI		화학	N	N	N	N		N	4695	-5	5	-0.11	1644950	350	2.79	4700	4700	4695	6110	3290	4700	4699.86	1.16	0	-61	4866	4782	4741	4657	4616	4762	4637	100	1410	500	3000	5	1	19930000	936	6.09	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.37	4200	20240806	11.79	8440	-44.37	20240228	4200	11.79	20240806	8440	-44.37	20240228	4200	11.79	20240806	1.09	N	004840	500	99 억		231286	N	N	10	N	00	N
50	20240913	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4735	20	2	0.42	31009390	6549	100.15	4715	4765	4715	6120	3305	4715	4734.98	1.15	0	261	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	944	6.14	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
51	20240913	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4735	20	2	0.42	25712910	5432	83.07	4715	4765	4715	6120	3305	4715	4733.60	1.15	0	137	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	944	6.14	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
52	20240913	140157	57	100.00	KOSPI		화학	N	N	N	N		N	4735	20	2	0.42	23988610	5067	77.49	4715	4765	4715	6120	3305	4715	4734.28	1.15	0	160	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	944	6.14	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
53	20240913	130155	57	100.00	KOSPI		화학	N	N	N	N		N	4735	20	2	0.42	23458290	4955	75.78	4715	4765	4715	6120	3305	4715	4734.27	1.15	0	102	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	944	6.14	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
54	20240913	120156	57	100.00	KOSPI		화학	N	N	N	N		N	4730	15	2	0.32	5549170	1171	17.91	4715	4765	4715	6120	3305	4715	4738.83	1.15	0	-10	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	943	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
55	20240913	110156	57	100.00	KOSPI		화학	N	N	N	N		N	4730	15	2	0.32	5549170	1171	17.91	4715	4765	4715	6120	3305	4715	4738.83	1.15	0	-10	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	943	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
56	20240913	100157	57	100.00	KOSPI		화학	N	N	N	N		N	4720	5	2	0.11	5478250	1156	17.68	4715	4765	4715	6120	3305	4715	4738.97	1.15	0	-7	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	941	6.12	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
57	20240913	090156	57	100.00	KOSPI		화학	N	N	N	N		N	4715	0	3	0.00	84870	18	0.28	4715	4715	4715	6120	3305	4715	4715.00	1.15	0	-18	4825	4770	4715	4660	4605	4797	4687	100	1405	500	3010	5	1	19930000	940	6.12	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.10	N	004840	500	99 억		229171	N	N	0	N	00	N
58	20240912	160157	57	100.00	KOSPI		화학	N	N	N	N		N	4715	50	2	1.07	30796200	6539	92.50	4665	4770	4660	6060	3270	4665	4709.62	1.15	0	-826	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	940	6.12	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
59	20240912	150155	57	100.00	KOSPI		화학	N	N	N	N		N	4725	60	2	1.29	27783305	5900	83.46	4665	4770	4660	6060	3270	4665	4709.03	1.15	0	-187	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	942	6.13	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.02	4200	20240806	12.50	8440	-44.02	20240228	4200	12.50	20240806	8440	-44.02	20240228	4200	12.50	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
60	20240912	140156	57	100.00	KOSPI		화학	N	N	N	N		N	4715	50	2	1.07	24478305	5200	73.56	4665	4770	4660	6060	3270	4665	4707.37	1.15	0	-187	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	940	6.12	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
61	20240912	130155	57	100.00	KOSPI		화학	N	N	N	N		N	4715	50	2	1.07	21751805	4622	65.38	4665	4770	4660	6060	3270	4665	4706.15	1.15	0	-187	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	940	6.12	0.25	12	0.02	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
62	20240912	120155	57	100.00	KOSPI		화학	N	N	N	N		N	4730	65	2	1.39	15995735	3403	48.14	4665	4770	4660	6060	3270	4665	4700.48	1.15	0	-158	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	943	6.13	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
63	20240912	110156	57	100.00	KOSPI		화학	N	N	N	N		N	4720	55	2	1.18	15494840	3297	46.64	4665	4770	4660	6060	3270	4665	4699.68	1.15	0	-105	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	941	6.12	0.25	12	0.02	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
64	20240912	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4720	55	2	1.18	3745860	802	11.35	4665	4770	4660	6060	3270	4665	4670.65	1.15	0	-23	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	941	6.12	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
65	20240912	090156	57	100.00	KOSPI		화학	N	N	N	N		N	4660	-5	5	-0.11	2355800	505	7.14	4665	4665	4660	6060	3270	4665	4664.95	1.15	0	-5	4791	4727	4686	4622	4581	4707	4602	100	1395	500	2980	5	1	19930000	929	6.04	0.24	12	0.00	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.10	N	004840	500	99 억		229361	N	N	0	N	00	N
66	20240911	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4665	-85	5	-1.79	32954135	7069	149.45	4750	4750	4645	6170	3325	4750	4661.78	1.16	0	-2719	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	930	6.05	0.24	12	0.04	771.00	19132.00	8440	20240228	-44.73	4200	20240806	11.07	8440	-44.73	20240228	4200	11.07	20240806	8440	-44.73	20240228	4200	11.07	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
67	20240911	150154	57	100.00	KOSPI		화학	N	N	N	N		N	4645	-105	5	-2.21	30478740	6538	138.22	4750	4750	4645	6170	3325	4750	4661.78	1.16	0	-2664	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	926	6.02	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.96	4200	20240806	10.60	8440	-44.96	20240228	4200	10.60	20240806	8440	-44.96	20240228	4200	10.60	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
68	20240911	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-80	5	-1.68	22333505	4787	101.21	4750	4750	4645	6170	3325	4750	4665.45	1.16	0	-2354	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	931	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
69	20240911	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-80	5	-1.68	21852495	4684	99.03	4750	4750	4645	6170	3325	4750	4665.35	1.16	0	-2252	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	931	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
70	20240911	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-80	5	-1.68	9239545	1973	41.71	4750	4750	4670	6170	3325	4750	4682.99	1.16	0	-1699	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	931	6.06	0.24	12	0.01	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
71	20240911	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-60	5	-1.26	7350745	1569	33.17	4750	4750	4670	6170	3325	4750	4684.99	1.16	0	-1555	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	935	6.08	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
72	20240911	100153	57	100.00	KOSPI		화학	N	N	N	N		N	4685	-65	5	-1.37	1630710	347	7.34	4750	4750	4685	6170	3325	4750	4699.45	1.16	0	-340	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	934	6.08	0.24	12	0.00	771.00	19132.00	8440	20240228	-44.49	4200	20240806	11.55	8440	-44.49	20240228	4200	11.55	20240806	8440	-44.49	20240228	4200	11.55	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
73	20240911	090155	57	100.00	KOSPI		화학	N	N	N	N		N	4715	-35	5	-0.74	320850	68	1.44	4750	4750	4715	6170	3325	4750	4718.38	1.16	0	-64	4806	4777	4721	4692	4636	4792	4707	100	1420	500	3040	5	1	19930000	940	6.12	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.14	4200	20240806	12.26	8440	-44.14	20240228	4200	12.26	20240806	8440	-44.14	20240228	4200	12.26	20240806	1.10	N	004840	500	99 억		232077	N	N	1	N	00	N
74	20240910	160154	57	100.00	KOSPI		화학	N	N	N	N		N	4750	45	2	0.96	22196145	4728	43.75	4700	4750	4665	6110	3295	4705	4694.62	1.17	0	-358	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	947	6.16	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.72	4200	20240806	13.10	8440	-43.72	20240228	4200	13.10	20240806	8440	-43.72	20240228	4200	13.10	20240806	1.12	N	004840	500	99 억		232461	N	N	1	N	00	N
75	20240910	150155	57	100.00	KOSPI		화학	N	N	N	N		N	4675	-30	5	-0.64	20283250	4321	39.99	4700	4710	4670	6110	3295	4705	4694.11	1.17	0	-315	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	932	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.61	4200	20240806	11.31	8440	-44.61	20240228	4200	11.31	20240806	8440	-44.61	20240228	4200	11.31	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
76	20240910	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4680	-25	5	-0.53	20194425	4302	39.81	4700	4710	4670	6110	3295	4705	4694.19	1.17	0	-312	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	933	6.07	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.55	4200	20240806	11.43	8440	-44.55	20240228	4200	11.43	20240806	8440	-44.55	20240228	4200	11.43	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
77	20240910	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4670	-35	5	-0.74	19918595	4243	39.27	4700	4710	4670	6110	3295	4705	4694.46	1.17	0	-254	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	931	6.06	0.24	12	0.02	771.00	19132.00	8440	20240228	-44.67	4200	20240806	11.19	8440	-44.67	20240228	4200	11.19	20240806	8440	-44.67	20240228	4200	11.19	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
78	20240910	120153	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-15	5	-0.32	14765700	3142	29.08	4700	4710	4690	6110	3295	4705	4699.46	1.17	0	-55	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	935	6.08	0.25	12	0.02	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
79	20240910	110154	57	100.00	KOSPI		화학	N	N	N	N		N	4710	5	2	0.11	5520265	1175	10.87	4700	4710	4690	6110	3295	4705	4698.10	1.17	0	32	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	939	6.11	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.19	4200	20240806	12.14	8440	-44.19	20240228	4200	12.14	20240806	8440	-44.19	20240228	4200	12.14	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
80	20240910	100154	57	100.00	KOSPI		화학	N	N	N	N		N	4705	0	3	0.00	5496715	1170	10.83	4700	4705	4690	6110	3295	4705	4698.05	1.17	0	32	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	938	6.10	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.25	4200	20240806	12.02	8440	-44.25	20240228	4200	12.02	20240806	8440	-44.25	20240228	4200	12.02	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
81	20240910	090154	57	100.00	KOSPI		화학	N	N	N	N		N	4705	0	3	0.00	192835	41	0.38	4700	4705	4700	6110	3295	4705	4703.29	1.17	0	-12	4818	4761	4648	4591	4478	4790	4620	100	1405	500	3010	5	1	19930000	938	6.10	0.25	12	0.00	771.00	19132.00	8440	20240228	-44.25	4200	20240806	12.02	8440	-44.25	20240228	4200	12.02	20240806	8440	-44.25	20240228	4200	12.02	20240806	1.12	N	004840	500	99 억		232461	N	N	0	N	00	N
82	20240909	160152	57	100.00	KOSPI		화학	N	N	N	N		N	4705	115	2	2.51	49803380	10773	49.50	4545	4705	4535	5960	3215	4590	4622.98	1.16	0	1191	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	938	6.10	0.25	12	0.05	771.00	19132.00	8440	20240228	-44.25	4200	20240806	12.02	8440	-44.25	20240228	4200	12.02	20240806	8440	-44.25	20240228	4200	12.02	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
83	20240909	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4675	85	2	1.85	42836065	9284	42.66	4545	4680	4535	5960	3215	4590	4613.97	1.16	0	1190	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	932	6.06	0.24	12	0.05	771.00	19132.00	8440	20240228	-44.61	4200	20240806	11.31	8440	-44.61	20240228	4200	11.31	20240806	8440	-44.61	20240228	4200	11.31	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
84	20240909	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4660	70	2	1.53	42070545	9120	41.91	4545	4670	4535	5960	3215	4590	4613.00	1.16	0	1054	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	929	6.04	0.24	12	0.05	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
85	20240909	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4640	50	2	1.09	25935550	5635	25.89	4545	4670	4535	5960	3215	4590	4602.58	1.16	0	230	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	925	6.02	0.24	12	0.03	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
86	20240909	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4635	45	2	0.98	18581635	4051	18.61	4545	4665	4535	5960	3215	4590	4586.92	1.16	0	111	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	924	6.01	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.08	4200	20240806	10.36	8440	-45.08	20240228	4200	10.36	20240806	8440	-45.08	20240228	4200	10.36	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
87	20240909	110152	57	100.00	KOSPI		화학	N	N	N	N		N	4590	0	3	0.00	6356975	1391	6.39	4545	4590	4535	5960	3215	4590	4570.06	1.16	0	-59	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	915	5.95	0.24	12	0.01	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
88	20240909	100155	57	100.00	KOSPI		화학	N	N	N	N		N	4575	-15	5	-0.33	2265180	498	2.29	4545	4575	4535	5960	3215	4590	4548.47	1.16	0	-178	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	912	5.93	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.79	4200	20240806	8.93	8440	-45.79	20240228	4200	8.93	20240806	8440	-45.79	20240228	4200	8.93	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
89	20240909	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4545	-45	5	-0.98	990855	218	1.00	4545	4545	4545	5960	3215	4590	4545.00	1.16	0	-2	4696	4642	4611	4557	4526	4627	4542	100	1370	500	2930	5	1	19930000	906	5.89	0.24	12	0.00	771.00	19132.00	8440	20240228	-46.15	4200	20240806	8.21	8440	-46.15	20240228	4200	8.21	20240806	8440	-46.15	20240228	4200	8.21	20240806	1.14	N	004840	500	99 억		231954	N	N	0	N	00	N
90	20240906	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-90	5	-1.92	100270850	21763	303.83	4630	4665	4580	6080	3280	4680	4607.41	1.17	0	-1020	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	915	5.95	0.24	12	0.11	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
91	20240906	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4610	-70	5	-1.50	92431225	20065	280.12	4630	4665	4580	6080	3280	4680	4606.59	1.17	0	-669	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	919	5.98	0.24	12	0.10	771.00	19132.00	8440	20240228	-45.38	4200	20240806	9.76	8440	-45.38	20240228	4200	9.76	20240806	8440	-45.38	20240228	4200	9.76	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
92	20240906	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-85	5	-1.82	75539975	16389	228.80	4630	4665	4590	6080	3280	4680	4609.19	1.17	0	-223	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	916	5.96	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
93	20240906	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-85	5	-1.82	74759140	16219	226.43	4630	4665	4590	6080	3280	4680	4609.36	1.17	0	-193	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	916	5.96	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
94	20240906	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-90	5	-1.92	70507305	15293	213.50	4630	4665	4590	6080	3280	4680	4610.43	1.17	0	-137	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	915	5.95	0.24	12	0.08	771.00	19132.00	8440	20240228	-45.62	4200	20240806	9.29	8440	-45.62	20240228	4200	9.29	20240806	8440	-45.62	20240228	4200	9.29	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
95	20240906	110154	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-75	5	-1.60	45692240	9891	138.08	4630	4665	4590	6080	3280	4680	4619.58	1.17	0	-209	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	918	5.97	0.24	12	0.05	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
96	20240906	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-85	5	-1.82	32563910	7036	98.23	4630	4665	4590	6080	3280	4680	4628.19	1.17	0	-266	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	916	5.96	0.24	12	0.04	771.00	19132.00	8440	20240228	-45.56	4200	20240806	9.40	8440	-45.56	20240228	4200	9.40	20240806	8440	-45.56	20240228	4200	9.40	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
97	20240906	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4630	-50	5	-1.07	16765230	3621	50.55	4630	4630	4630	6080	3280	4680	4630.00	1.17	0	267	4773	4726	4703	4656	4633	4715	4645	100	1400	500	2990	5	1	19930000	923	6.01	0.24	12	0.02	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.14	N	004840	500	99 억		232801	N	N	0	N	00	N
98	20240905	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4680	0	3	0.00	33693265	7163	81.58	4725	4750	4680	6080	3280	4680	4703.79	1.17	0	-479	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	933	6.07	0.24	12	0.04	771.00	19132.00	8440	20240228	-44.55	4200	20240806	11.43	8440	-44.55	20240228	4200	11.43	20240806	8440	-44.55	20240228	4200	11.43	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
99	20240905	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4685	5	2	0.11	31088945	6607	75.25	4725	4750	4680	6080	3280	4680	4705.46	1.17	0	-662	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	934	6.08	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.49	4200	20240806	11.55	8440	-44.49	20240228	4200	11.55	20240806	8440	-44.49	20240228	4200	11.55	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
100	20240905	140152	57	100.00	KOSPI		화학	N	N	N	N		N	4685	5	2	0.11	28047895	5958	67.86	4725	4750	4680	6080	3280	4680	4707.60	1.17	0	-537	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	934	6.08	0.24	12	0.03	771.00	19132.00	8440	20240228	-44.49	4200	20240806	11.55	8440	-44.49	20240228	4200	11.55	20240806	8440	-44.49	20240228	4200	11.55	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
101	20240905	130152	57	100.00	KOSPI		화학	N	N	N	N		N	4690	10	2	0.21	26496575	5627	64.09	4725	4750	4680	6080	3280	4680	4708.83	1.17	0	-481	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	935	6.08	0.25	12	0.03	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
102	20240905	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4730	50	2	1.07	26294615	5584	63.60	4725	4750	4680	6080	3280	4680	4708.92	1.17	0	-438	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	943	6.13	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.96	4200	20240806	12.62	8440	-43.96	20240228	4200	12.62	20240806	8440	-43.96	20240228	4200	12.62	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
103	20240905	110152	57	100.00	KOSPI		화학	N	N	N	N		N	4690	10	2	0.21	13877030	2934	33.42	4725	4750	4690	6080	3280	4680	4729.73	1.17	0	-333	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	935	6.08	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.43	4200	20240806	11.67	8440	-44.43	20240228	4200	11.67	20240806	8440	-44.43	20240228	4200	11.67	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
104	20240905	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4725	45	2	0.96	9886950	2090	23.80	4725	4750	4725	6080	3280	4680	4730.60	1.17	0	27	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	942	6.13	0.25	12	0.01	771.00	19132.00	8440	20240228	-44.02	4200	20240806	12.50	8440	-44.02	20240228	4200	12.50	20240806	8440	-44.02	20240228	4200	12.50	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
105	20240905	090153	57	100.00	KOSPI		화학	N	N	N	N		N	4735	55	2	1.18	888375	188	2.14	4725	4735	4725	6080	3280	4680	4725.40	1.17	0	10	4866	4772	4726	4632	4586	4750	4610	100	1400	500	2990	5	1	19930000	944	6.14	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.13	N	004840	500	99 억		233269	N	N	0	N	00	N
106	20240904	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4680	-145	5	-3.01	42016440	8780	101.94	4805	4820	4680	6270	3380	4825	4785.47	1.18	0	-1630	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	933	6.07	0.24	12	0.04	771.00	19132.00	8440	20240228	-44.55	4200	20240806	11.43	8440	-44.55	20240228	4200	11.43	20240806	8440	-44.55	20240228	4200	11.43	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
107	20240904	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4790	-35	5	-0.73	32643840	6804	79.00	4805	4820	4785	6270	3380	4825	4797.74	1.18	0	-1058	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	955	6.21	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.25	4200	20240806	14.05	8440	-43.25	20240228	4200	14.05	20240806	8440	-43.25	20240228	4200	14.05	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
108	20240904	140152	57	100.00	KOSPI		화학	N	N	N	N		N	4795	-30	5	-0.62	19326640	4026	46.74	4805	4820	4795	6270	3380	4825	4800.46	1.18	0	-503	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	956	6.22	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.19	4200	20240806	14.17	8440	-43.19	20240228	4200	14.17	20240806	8440	-43.19	20240228	4200	14.17	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
109	20240904	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4795	-30	5	-0.62	18803980	3917	45.48	4805	4820	4795	6270	3380	4825	4800.61	1.18	0	-503	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	956	6.22	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.19	4200	20240806	14.17	8440	-43.19	20240228	4200	14.17	20240806	8440	-43.19	20240228	4200	14.17	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
110	20240904	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4805	-20	5	-0.41	4025515	838	9.73	4805	4820	4795	6270	3380	4825	4803.72	1.18	0	-9	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	958	6.23	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
111	20240904	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4805	-20	5	-0.41	3862120	804	9.33	4805	4820	4795	6270	3380	4825	4803.63	1.18	0	-9	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	958	6.23	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
112	20240904	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4805	-20	5	-0.41	3064955	638	7.41	4805	4820	4795	6270	3380	4825	4804.00	1.18	0	-14	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	958	6.23	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
113	20240904	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4805	-20	5	-0.41	24025	5	0.06	4805	4805	4805	6270	3380	4825	4805.00	1.18	0	0	4911	4867	4816	4772	4721	4890	4795	100	1445	500	3080	5	1	19930000	958	6.23	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.13	N	004840	500	99 억		234383	N	N	16	N	00	N
114	20240903	160149	57	100.00	KOSPI		화학	N	N	N	N		N	4825	0	3	0.00	41475955	8610	41.90	4765	4860	4765	6270	3380	4825	4817.18	1.18	0	-503	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	962	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.83	4200	20240806	14.88	8440	-42.83	20240228	4200	14.88	20240806	8440	-42.83	20240228	4200	14.88	20240806	1.14	N	004840	500	99 억		234328	N	N	16	N	00	N
115	20240903	150149	57	100.00	KOSPI		화학	N	N	N	N		N	4830	5	2	0.10	38455505	7984	38.85	4765	4860	4765	6270	3380	4825	4816.57	1.18	0	102	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	963	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
116	20240903	140149	57	100.00	KOSPI		화학	N	N	N	N		N	4830	5	2	0.10	38078835	7906	38.47	4765	4860	4765	6270	3380	4825	4816.45	1.18	0	117	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	963	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
117	20240903	130149	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-5	5	-0.10	37919485	7873	38.31	4765	4860	4765	6270	3380	4825	4816.40	1.18	0	145	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	961	6.25	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.89	4200	20240806	14.76	8440	-42.89	20240228	4200	14.76	20240806	8440	-42.89	20240228	4200	14.76	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
118	20240903	120149	57	100.00	KOSPI		화학	N	N	N	N		N	4810	-15	5	-0.31	30293635	6294	30.63	4765	4860	4765	6270	3380	4825	4813.10	1.18	0	14	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	959	6.24	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.01	4200	20240806	14.52	8440	-43.01	20240228	4200	14.52	20240806	8440	-43.01	20240228	4200	14.52	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
119	20240903	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4830	5	2	0.10	12833305	2664	12.96	4765	4860	4765	6270	3380	4825	4817.31	1.18	0	14	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	963	6.26	0.25	12	0.01	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
120	20240903	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-5	5	-0.10	11239455	2334	11.36	4765	4860	4765	6270	3380	4825	4815.53	1.18	0	24	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	961	6.25	0.25	12	0.01	771.00	19132.00	8440	20240228	-42.89	4200	20240806	14.76	8440	-42.89	20240228	4200	14.76	20240806	8440	-42.89	20240228	4200	14.76	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
121	20240903	090148	57	100.00	KOSPI		화학	N	N	N	N		N	4765	-60	5	-1.24	805285	169	0.82	4765	4765	4765	6270	3380	4825	4765.00	1.18	0	-18	4901	4862	4826	4787	4751	4845	4770	100	1445	500	3080	5	1	19930000	950	6.18	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.54	4200	20240806	13.45	8440	-43.54	20240228	4200	13.45	20240806	8440	-43.54	20240228	4200	13.45	20240806	1.14	N	004840	500	99 억		234328	N	N	5	N	00	N
122	20240902	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4825	-40	5	-0.82	98972060	20550	266.02	4865	4865	4790	6320	3410	4865	4816.16	1.18	0	-1482	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	962	6.26	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.83	4200	20240806	14.88	8440	-42.83	20240228	4200	14.88	20240806	8440	-42.83	20240228	4200	14.88	20240806	1.15	N	004840	500	99 억		235798	N	N	5	N	00	N
123	20240902	150149	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-30	5	-0.62	96472160	20032	259.31	4865	4865	4790	6320	3410	4865	4815.90	1.18	0	-1469	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	964	6.27	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
124	20240902	140149	57	100.00	KOSPI		화학	N	N	N	N		N	4840	-25	5	-0.51	95669620	19866	257.17	4865	4865	4790	6320	3410	4865	4815.75	1.18	0	-1454	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	965	6.28	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.65	4200	20240806	15.24	8440	-42.65	20240228	4200	15.24	20240806	8440	-42.65	20240228	4200	15.24	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
125	20240902	130149	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-35	5	-0.72	95592330	19850	256.96	4865	4865	4790	6320	3410	4865	4815.73	1.18	0	-1442	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	963	6.26	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
126	20240902	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-35	5	-0.72	95264320	19782	256.08	4865	4865	4790	6320	3410	4865	4815.71	1.18	0	-1410	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	963	6.26	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
127	20240902	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4810	-55	5	-1.13	94617265	19648	254.34	4865	4865	4790	6320	3410	4865	4815.62	1.18	0	-1351	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	959	6.24	0.25	12	0.10	771.00	19132.00	8440	20240228	-43.01	4200	20240806	14.52	8440	-43.01	20240228	4200	14.52	20240806	8440	-43.01	20240228	4200	14.52	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
128	20240902	100148	57	100.00	KOSPI		화학	N	N	N	N		N	4840	-25	5	-0.51	91846075	19073	246.90	4865	4865	4790	6320	3410	4865	4815.50	1.18	0	-1227	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	965	6.28	0.25	12	0.10	771.00	19132.00	8440	20240228	-42.65	4200	20240806	15.24	8440	-42.65	20240228	4200	15.24	20240806	8440	-42.65	20240228	4200	15.24	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N
129	20240902	090147	57	100.00	KOSPI		화학	N	N	N	N		N	4860	-5	5	-0.10	102110	21	0.27	4865	4865	4860	6320	3410	4865	4862.38	1.18	0	-21	4938	4901	4843	4806	4748	4920	4825	100	1455	500	3110	5	1	19930000	969	6.30	0.25	12	0.00	771.00	19132.00	8440	20240228	-42.42	4200	20240806	15.71	8440	-42.42	20240228	4200	15.71	20240806	8440	-42.42	20240228	4200	15.71	20240806	1.15	N	004840	500	99 억		235798	N	N	3	N	00	N