KissMeData/004830/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	160202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-130	5	-1.86	1014836500	147315	82.55	7000	7020	6750	9100	4900	7000	6888.21	3.13	0	25507	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1077	20.82	1.27	12	0.94	330.00	5427.00	14310	20240216	-51.99	4900	20231110	40.20	14310	-51.99	20240216	5750	19.48	20240805	14310	-51.99	20240216	4900	40.20	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
3	20240930	150203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-130	5	-1.86	944899950	137127	76.84	7000	7020	6750	9100	4900	7000	6889.83	3.13	0	20616	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1077	20.82	1.27	12	0.87	330.00	5427.00	14310	20240216	-51.99	4900	20231110	40.20	14310	-51.99	20240216	5750	19.48	20240805	14310	-51.99	20240216	4900	40.20	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
4	20240930	140203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-140	5	-2.00	890946670	129265	72.43	7000	7020	6750	9100	4900	7000	6891.51	3.13	0	17484	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1076	20.79	1.26	12	0.82	330.00	5427.00	14310	20240216	-52.06	4900	20231110	40.00	14310	-52.06	20240216	5750	19.30	20240805	14310	-52.06	20240216	4900	40.00	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
5	20240930	130202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-90	5	-1.29	817723810	118624	66.47	7000	7020	6750	9100	4900	7000	6892.44	3.13	0	15455	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1083	20.94	1.27	12	0.76	330.00	5427.00	14310	20240216	-51.71	4900	20231110	41.02	14310	-51.71	20240216	5750	20.17	20240805	14310	-51.71	20240216	4900	41.02	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
6	20240930	120203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-60	5	-0.86	747059840	108382	60.73	7000	7020	6750	9100	4900	7000	6891.77	3.13	0	10084	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1088	21.03	1.28	12	0.69	330.00	5427.00	14310	20240216	-51.50	4900	20231110	41.63	14310	-51.50	20240216	5750	20.70	20240805	14310	-51.50	20240216	4900	41.63	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
7	20240930	110203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	-150	5	-2.14	453114280	65365	36.63	7000	7020	6840	9100	4900	7000	6930.93	3.13	0	-9158	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1074	20.76	1.26	12	0.42	330.00	5427.00	14310	20240216	-52.13	4900	20231110	39.80	14310	-52.13	20240216	5750	19.13	20240805	14310	-52.13	20240216	4900	39.80	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
8	20240930	100201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-90	5	-1.29	282687870	40619	22.76	7000	7020	6910	9100	4900	7000	6958.40	3.13	0	-9045	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1083	20.94	1.27	12	0.26	330.00	5427.00	14310	20240216	-51.71	4900	20231110	41.02	14310	-51.71	20240216	5750	20.17	20240805	14310	-51.71	20240216	4900	41.02	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
9	20240930	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-10	5	-0.14	36724910	5246	2.94	7000	7020	6990	9100	4900	7000	7000.70	3.13	0	-1784	7180	7090	7030	6940	6880	7060	6910	78	2100	500	4340	10	1	15680000	1096	21.18	1.29	12	0.03	330.00	5427.00	14310	20240216	-51.15	4900	20231110	42.65	14310	-51.15	20240216	5750	21.57	20240805	14310	-51.15	20240216	4900	42.65	20231110	4.64	N	004830	500	78 억		490351	N	N	2	N	00	N
10	20240927	160203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-30	5	-0.43	1228663080	174724	111.62	7020	7120	6970	9130	4930	7030	7032.09	2.87	0	39674	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1098	21.21	1.29	12	1.11	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.53	N	004830	500	78 억		450567	N	N	2	N	00	N
11	20240927	150203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-10	5	-0.14	1129053600	160525	102.55	7020	7120	6970	9130	4930	7030	7033.51	2.87	0	36353	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1101	21.27	1.29	12	1.02	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
12	20240927	140204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-20	5	-0.28	935809090	132925	84.92	7020	7120	6970	9130	4930	7030	7040.13	2.87	0	24605	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1099	21.24	1.29	12	0.85	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
13	20240927	130203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	0	3	0.00	868935360	123400	78.83	7020	7120	6970	9130	4930	7030	7041.62	2.87	0	23114	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1102	21.30	1.30	12	0.79	330.00	5427.00	14310	20240216	-50.87	4900	20231110	43.47	14310	-50.87	20240216	5750	22.26	20240805	14310	-50.87	20240216	4900	43.47	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
14	20240927	120202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	20	2	0.28	788116190	111905	71.49	7020	7120	6970	9130	4930	7030	7042.73	2.87	0	20320	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1105	21.36	1.30	12	0.71	330.00	5427.00	14310	20240216	-50.73	4900	20231110	43.88	14310	-50.73	20240216	5750	22.61	20240805	14310	-50.73	20240216	4900	43.88	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
15	20240927	110204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-20	5	-0.28	656634820	93186	59.53	7020	7120	6970	9130	4930	7030	7046.50	2.87	0	20461	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1099	21.24	1.29	12	0.59	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
16	20240927	100203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	30	2	0.43	515053780	73082	46.69	7020	7120	6970	9130	4930	7030	7047.61	2.87	0	20690	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1107	21.39	1.30	12	0.47	330.00	5427.00	14310	20240216	-50.66	4900	20231110	44.08	14310	-50.66	20240216	5750	22.78	20240805	14310	-50.66	20240216	4900	44.08	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
17	20240927	090203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-30	5	-0.43	23234510	3312	2.12	7020	7020	7000	9130	4930	7030	7015.25	2.87	0	-657	7163	7096	7013	6946	6863	7130	6980	78	2100	500	4350	10	1	15680000	1098	21.21	1.29	12	0.02	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.53	N	004830	500	78 억		450567	N	N	0	N	00	N
18	20240926	160200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	160	2	2.33	1081850380	154560	49.80	6940	7080	6930	8930	4810	6870	6999.53	2.49	0	60564	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1102	21.30	1.30	12	0.99	330.00	5427.00	14310	20240216	-50.87	4900	20231110	43.47	14310	-50.87	20240216	5750	22.26	20240805	14310	-50.87	20240216	4900	43.47	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
19	20240926	150203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	130	2	1.89	997817150	142580	45.94	6940	7080	6930	8930	4810	6870	6998.30	2.49	0	56043	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1098	21.21	1.29	12	0.91	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
20	20240926	140203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	140	2	2.04	774629040	110699	35.67	6940	7080	6930	8930	4810	6870	6997.62	2.49	0	37720	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1099	21.24	1.29	12	0.71	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
21	20240926	130201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	140	2	2.04	544180440	77775	25.06	6940	7080	6930	8930	4810	6870	6996.86	2.49	0	18042	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1099	21.24	1.29	12	0.50	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
22	20240926	120203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	150	2	2.18	440963300	63063	20.32	6940	7080	6930	8930	4810	6870	6992.43	2.49	0	15992	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1101	21.27	1.29	12	0.40	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
23	20240926	110202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	120	2	1.75	366596690	52440	16.90	6940	7080	6930	8930	4810	6870	6990.79	2.49	0	13012	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1096	21.18	1.29	12	0.33	330.00	5427.00	14310	20240216	-51.15	4900	20231110	42.65	14310	-51.15	20240216	5750	21.57	20240805	14310	-51.15	20240216	4900	42.65	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
24	20240926	100202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	150	2	2.18	276668860	39605	12.76	6940	7080	6930	8930	4810	6870	6985.71	2.49	0	10641	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1101	21.27	1.29	12	0.25	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
25	20240926	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	90	2	1.31	6068130	874	0.28	6940	6960	6940	8930	4810	6870	6943.02	2.49	0	476	7230	7050	6960	6780	6690	7005	6735	78	2060	500	4250	10	1	15680000	1091	21.09	1.28	12	0.01	330.00	5427.00	14310	20240216	-51.36	4900	20231110	42.04	14310	-51.36	20240216	5750	21.04	20240805	14310	-51.36	20240216	4900	42.04	20231110	4.24	N	004830	500	78 억		390085	N	N	10	N	00	N
26	20240925	160201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-100	5	-1.43	2163383520	307961	40.16	6970	7140	6870	9060	4880	6970	7025.20	2.05	0	61905	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1077	20.82	1.27	12	1.96	330.00	5427.00	14310	20240216	-51.99	4900	20231110	40.20	14310	-51.99	20240216	5750	19.48	20240805	14310	-51.99	20240216	4900	40.20	20231110	4.20	N	004830	500	78 억		321279	N	N	10	N	00	N
27	20240925	150202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-100	5	-1.43	2027565010	288255	37.59	6970	7140	6870	9060	4880	6970	7034.24	2.05	0	60005	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1077	20.82	1.27	12	1.84	330.00	5427.00	14310	20240216	-51.99	4900	20231110	40.20	14310	-51.99	20240216	5750	19.48	20240805	14310	-51.99	20240216	4900	40.20	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
28	20240925	140202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	30	2	0.43	1701985510	241361	31.47	6970	7140	6960	9060	4880	6970	7052.10	2.05	0	61316	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1098	21.21	1.29	12	1.54	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
29	20240925	130202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	50	2	0.72	1650144130	233957	30.51	6970	7140	6960	9060	4880	6970	7053.70	2.05	0	60061	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1101	21.27	1.29	12	1.49	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
30	20240925	120202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	90	2	1.29	1376175780	194936	25.42	6970	7140	6960	9060	4880	6970	7060.28	2.05	0	43538	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1107	21.39	1.30	12	1.24	330.00	5427.00	14310	20240216	-50.66	4900	20231110	44.08	14310	-50.66	20240216	5750	22.78	20240805	14310	-50.66	20240216	4900	44.08	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
31	20240925	110202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	90	2	1.29	1222146340	173086	22.57	6970	7140	6960	9060	4880	6970	7061.67	2.05	0	45323	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1107	21.39	1.30	12	1.10	330.00	5427.00	14310	20240216	-50.66	4900	20231110	44.08	14310	-50.66	20240216	5750	22.78	20240805	14310	-50.66	20240216	4900	44.08	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
32	20240925	100202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	100	2	1.43	848782410	120286	15.68	6970	7140	6960	9060	4880	6970	7057.39	2.05	0	30634	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1109	21.42	1.30	12	0.77	330.00	5427.00	14310	20240216	-50.59	4900	20231110	44.29	14310	-50.59	20240216	5750	22.96	20240805	14310	-50.59	20240216	4900	44.29	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
33	20240925	090203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	40	2	0.57	42843230	6130	0.80	6970	7040	6970	9060	4880	6970	6994.82	2.05	0	910	7543	7256	7053	6766	6563	7400	6910	78	2090	500	4320	10	1	15680000	1099	21.24	1.29	12	0.04	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.20	N	004830	500	78 억		321279	N	N	5	N	00	N
34	20240924	160201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	130	2	1.90	5360298650	758554	501.29	6860	7340	6850	8890	4790	6840	7066.48	2.61	0	-88800	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1093	21.12	1.28	12	4.84	330.00	5427.00	14310	20240216	-51.29	4900	20231110	42.24	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	4900	42.24	20231110	4.23	N	004830	500	78 억		409804	N	N	5	N	00	N
35	20240924	150201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	100	2	1.46	5209041900	736834	486.93	6860	7340	6850	8890	4790	6840	7069.49	2.61	0	-96450	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1088	21.03	1.28	12	4.70	330.00	5427.00	14310	20240216	-51.50	4900	20231110	41.63	14310	-51.50	20240216	5750	20.70	20240805	14310	-51.50	20240216	4900	41.63	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
36	20240924	140200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	150	2	2.19	4994437100	705977	466.54	6860	7340	6850	8890	4790	6840	7074.50	2.61	0	-101667	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1096	21.18	1.29	12	4.50	330.00	5427.00	14310	20240216	-51.15	4900	20231110	42.65	14310	-51.15	20240216	5750	21.57	20240805	14310	-51.15	20240216	4900	42.65	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
37	20240924	130201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	150	2	2.19	4819866160	680956	450.01	6860	7340	6850	8890	4790	6840	7078.09	2.61	0	-113678	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1096	21.18	1.29	12	4.34	330.00	5427.00	14310	20240216	-51.15	4900	20231110	42.65	14310	-51.15	20240216	5750	21.57	20240805	14310	-51.15	20240216	4900	42.65	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
38	20240924	120201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	130	2	1.90	4667747510	659141	435.59	6860	7340	6850	8890	4790	6840	7081.56	2.61	0	-114212	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1093	21.12	1.28	12	4.20	330.00	5427.00	14310	20240216	-51.29	4900	20231110	42.24	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	4900	42.24	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
39	20240924	110201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	60	2	0.88	4480031560	632199	417.79	6860	7340	6850	8890	4790	6840	7086.43	2.61	0	-114318	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1082	20.91	1.27	12	4.03	330.00	5427.00	14310	20240216	-51.78	4900	20231110	40.82	14310	-51.78	20240216	5750	20.00	20240805	14310	-51.78	20240216	4900	40.82	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
40	20240924	100201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	180	2	2.63	4003676610	563852	372.62	6860	7340	6850	8890	4790	6840	7100.58	2.61	0	-111757	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1101	21.27	1.29	12	3.60	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
41	20240924	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	240	2	3.51	374446550	53056	35.06	6860	7200	6850	8890	4790	6840	7057.57	2.61	0	-12050	7026	6932	6886	6792	6746	6910	6770	78	2050	500	4240	10	1	15680000	1110	21.45	1.30	12	0.34	330.00	5427.00	14310	20240216	-50.52	4900	20231110	44.49	14310	-50.52	20240216	5750	23.13	20240805	14310	-50.52	20240216	4900	44.49	20231110	4.23	N	004830	500	78 억		409804	N	N	0	N	00	N
42	20240923	160201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	-90	5	-1.30	1026507750	149004	14.40	6930	6980	6840	9000	4860	6930	6889.35	2.43	0	27884	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1073	20.73	1.26	12	0.95	330.00	5427.00	14310	20240216	-52.20	4900	20231110	39.59	14310	-52.20	20240216	5750	18.96	20240805	14310	-52.20	20240216	4900	39.59	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
43	20240923	150201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-50	5	-0.72	942678850	136790	13.22	6930	6980	6840	9000	4860	6930	6891.36	2.43	0	28040	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1079	20.85	1.27	12	0.87	330.00	5427.00	14310	20240216	-51.92	4900	20231110	40.41	14310	-51.92	20240216	5750	19.65	20240805	14310	-51.92	20240216	4900	40.41	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
44	20240923	140202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-50	5	-0.72	827825950	120063	11.60	6930	6980	6850	9000	4860	6930	6894.86	2.43	0	25550	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1079	20.85	1.27	12	0.77	330.00	5427.00	14310	20240216	-51.92	4900	20231110	40.41	14310	-51.92	20240216	5750	19.65	20240805	14310	-51.92	20240216	4900	40.41	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
45	20240923	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-30	5	-0.43	753343250	109225	10.55	6930	6980	6850	9000	4860	6930	6897.09	2.43	0	25917	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1082	20.91	1.27	12	0.70	330.00	5427.00	14310	20240216	-51.78	4900	20231110	40.82	14310	-51.78	20240216	5750	20.00	20240805	14310	-51.78	20240216	4900	40.82	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
46	20240923	120201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-50	5	-0.72	687418930	99652	9.63	6930	6980	6850	9000	4860	6930	6898.12	2.43	0	27776	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1079	20.85	1.27	12	0.64	330.00	5427.00	14310	20240216	-51.92	4900	20231110	40.41	14310	-51.92	20240216	5750	19.65	20240805	14310	-51.92	20240216	4900	40.41	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
47	20240923	110200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-30	5	-0.43	554906020	80396	7.77	6930	6980	6850	9000	4860	6930	6902.07	2.43	0	27841	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1082	20.91	1.27	12	0.51	330.00	5427.00	14310	20240216	-51.78	4900	20231110	40.82	14310	-51.78	20240216	5750	20.00	20240805	14310	-51.78	20240216	4900	40.82	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
48	20240923	100200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-20	5	-0.29	400313900	58010	5.60	6930	6980	6850	9000	4860	6930	6900.65	2.43	0	18127	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1083	20.94	1.27	12	0.37	330.00	5427.00	14310	20240216	-51.71	4900	20231110	41.02	14310	-51.71	20240216	5750	20.17	20240805	14310	-51.71	20240216	4900	41.02	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
49	20240923	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-40	5	-0.58	19901110	2880	0.28	6930	6930	6890	9000	4860	6930	6908.23	2.43	0	-820	7796	7362	6966	6532	6136	7580	6750	78	2070	500	4290	10	1	15680000	1080	20.88	1.27	12	0.02	330.00	5427.00	14310	20240216	-51.85	4900	20231110	40.61	14310	-51.85	20240216	5750	19.83	20240805	14310	-51.85	20240216	4900	40.61	20231110	4.21	N	004830	500	78 억		380629	N	N	0	N	00	N
50	20240913	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-20	5	-0.31	417022990	64211	59.27	6520	6560	6420	8470	4570	6520	6494.57	2.61	0	-13523	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1019	19.70	1.20	12	0.41	330.00	5427.00	14310	20240216	-54.58	4900	20231110	32.65	14310	-54.58	20240216	5750	13.04	20240805	14310	-54.58	20240216	4900	32.65	20231110	4.25	N	004830	500	78 억		409121	N	N	1	N	00	N
51	20240913	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	10	2	0.15	377078490	58070	53.60	6520	6560	6420	8470	4570	6520	6493.52	2.61	0	-13885	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1024	19.79	1.20	12	0.37	330.00	5427.00	14310	20240216	-54.37	4900	20231110	33.27	14310	-54.37	20240216	5750	13.57	20240805	14310	-54.37	20240216	4900	33.27	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
52	20240913	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-10	5	-0.15	333440310	51373	47.42	6520	6560	6420	8470	4570	6520	6490.58	2.61	0	-14579	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1021	19.73	1.20	12	0.33	330.00	5427.00	14310	20240216	-54.51	4900	20231110	32.86	14310	-54.51	20240216	5750	13.22	20240805	14310	-54.51	20240216	4900	32.86	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
53	20240913	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-40	5	-0.61	290419430	44742	41.30	6520	6560	6420	8470	4570	6520	6490.98	2.61	0	-13643	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1016	19.64	1.19	12	0.29	330.00	5427.00	14310	20240216	-54.72	4900	20231110	32.24	14310	-54.72	20240216	5750	12.70	20240805	14310	-54.72	20240216	4900	32.24	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
54	20240913	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-70	5	-1.07	273852360	42183	38.94	6520	6560	6420	8470	4570	6520	6492.01	2.61	0	-13072	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1011	19.55	1.19	12	0.27	330.00	5427.00	14310	20240216	-54.93	4900	20231110	31.63	14310	-54.93	20240216	5750	12.17	20240805	14310	-54.93	20240216	4900	31.63	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
55	20240913	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-40	5	-0.61	191937130	29481	27.21	6520	6560	6470	8470	4570	6520	6510.54	2.61	0	-8796	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1016	19.64	1.19	12	0.19	330.00	5427.00	14310	20240216	-54.72	4900	20231110	32.24	14310	-54.72	20240216	5750	12.70	20240805	14310	-54.72	20240216	4900	32.24	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
56	20240913	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-30	5	-0.46	135787010	20826	19.22	6520	6560	6490	8470	4570	6520	6520.07	2.61	0	-4106	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1018	19.67	1.20	12	0.13	330.00	5427.00	14310	20240216	-54.65	4900	20231110	32.45	14310	-54.65	20240216	5750	12.87	20240805	14310	-54.65	20240216	4900	32.45	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
57	20240913	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	30	2	0.46	19846120	3038	2.80	6520	6550	6520	8470	4570	6520	6532.63	2.61	0	-174	6660	6590	6470	6400	6280	6625	6435	78	1950	500	4040	10	1	15680000	1027	19.85	1.21	12	0.02	330.00	5427.00	14310	20240216	-54.23	4900	20231110	33.67	14310	-54.23	20240216	5750	13.91	20240805	14310	-54.23	20240216	4900	33.67	20231110	4.25	N	004830	500	78 억		409121	N	N	0	N	00	N
58	20240912	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	200	2	3.16	689536730	106823	95.46	6380	6540	6350	8210	4430	6320	6454.89	2.41	0	32213	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1022	19.76	1.20	12	0.68	330.00	5427.00	14310	20240216	-54.44	4900	20231110	33.06	14310	-54.44	20240216	5750	13.39	20240805	14310	-54.44	20240216	4900	33.06	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
59	20240912	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	220	2	3.48	623786960	96737	86.44	6380	6540	6350	8210	4430	6320	6448.28	2.41	0	29641	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1025	19.82	1.21	12	0.62	330.00	5427.00	14310	20240216	-54.30	4900	20231110	33.47	14310	-54.30	20240216	5750	13.74	20240805	14310	-54.30	20240216	4900	33.47	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
60	20240912	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	160	2	2.53	527857300	81980	73.26	6380	6510	6350	8210	4430	6320	6438.85	2.41	0	18754	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1016	19.64	1.19	12	0.52	330.00	5427.00	14310	20240216	-54.72	4900	20231110	32.24	14310	-54.72	20240216	5750	12.70	20240805	14310	-54.72	20240216	4900	32.24	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
61	20240912	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	170	2	2.69	425440820	66186	59.14	6380	6490	6350	8210	4430	6320	6427.96	2.41	0	18550	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1018	19.67	1.20	12	0.42	330.00	5427.00	14310	20240216	-54.65	4900	20231110	32.45	14310	-54.65	20240216	5750	12.87	20240805	14310	-54.65	20240216	4900	32.45	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
62	20240912	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	120	2	1.90	245516290	38243	34.17	6380	6460	6350	8210	4430	6320	6419.90	2.41	0	7555	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1010	19.52	1.19	12	0.24	330.00	5427.00	14310	20240216	-55.00	4900	20231110	31.43	14310	-55.00	20240216	5750	12.00	20240805	14310	-55.00	20240216	4900	31.43	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
63	20240912	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	100	2	1.58	203695850	31745	28.37	6380	6460	6350	8210	4430	6320	6416.63	2.41	0	6548	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1007	19.45	1.18	12	0.20	330.00	5427.00	14310	20240216	-55.14	4900	20231110	31.02	14310	-55.14	20240216	5750	11.65	20240805	14310	-55.14	20240216	4900	31.02	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
64	20240912	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	80	2	1.27	138231290	21538	19.25	6380	6460	6350	8210	4430	6320	6418.02	2.41	0	5888	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	1004	19.39	1.18	12	0.14	330.00	5427.00	14310	20240216	-55.28	4900	20231110	30.61	14310	-55.28	20240216	5750	11.30	20240805	14310	-55.28	20240216	4900	30.61	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
65	20240912	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	30	2	0.47	5962070	935	0.84	6380	6380	6350	8210	4430	6320	6376.55	2.41	0	-131	6580	6450	6330	6200	6080	6515	6265	78	1890	500	3910	10	1	15680000	996	19.24	1.17	12	0.01	330.00	5427.00	14310	20240216	-55.63	4900	20231110	29.59	14310	-55.63	20240216	5750	10.43	20240805	14310	-55.63	20240216	4900	29.59	20231110	4.23	N	004830	500	78 억		377373	N	N	0	N	00	N
66	20240911	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	90	2	1.44	692447270	108937	88.36	6240	6460	6210	8090	4370	6230	6356.46	2.25	0	23421	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	991	19.15	1.16	12	0.69	330.00	5427.00	14310	20240216	-55.84	4900	20231110	28.98	14310	-55.84	20240216	5750	9.91	20240805	14310	-55.84	20240216	4900	28.98	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
67	20240911	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	50	2	0.80	637505270	100209	81.28	6240	6460	6210	8090	4370	6230	6361.76	2.25	0	21556	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	985	19.03	1.16	12	0.64	330.00	5427.00	14310	20240216	-56.11	4900	20231110	28.16	14310	-56.11	20240216	5750	9.22	20240805	14310	-56.11	20240216	4900	28.16	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
68	20240911	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	60	2	0.96	539992170	84647	68.66	6240	6460	6240	8090	4370	6230	6379.34	2.25	0	20490	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	986	19.06	1.16	12	0.54	330.00	5427.00	14310	20240216	-56.04	4900	20231110	28.37	14310	-56.04	20240216	5750	9.39	20240805	14310	-56.04	20240216	4900	28.37	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
69	20240911	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	90	2	1.44	511036630	80052	64.93	6240	6460	6240	8090	4370	6230	6383.81	2.25	0	20363	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	991	19.15	1.16	12	0.51	330.00	5427.00	14310	20240216	-55.84	4900	20231110	28.98	14310	-55.84	20240216	5750	9.91	20240805	14310	-55.84	20240216	4900	28.98	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
70	20240911	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	140	2	2.25	440397950	68852	55.84	6240	6460	6240	8090	4370	6230	6396.30	2.25	0	18983	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	999	19.30	1.17	12	0.44	330.00	5427.00	14310	20240216	-55.49	4900	20231110	30.00	14310	-55.49	20240216	5750	10.78	20240805	14310	-55.49	20240216	4900	30.00	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
71	20240911	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	140	2	2.25	404953090	63292	51.34	6240	6460	6240	8090	4370	6230	6398.17	2.25	0	17783	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	999	19.30	1.17	12	0.40	330.00	5427.00	14310	20240216	-55.49	4900	20231110	30.00	14310	-55.49	20240216	5750	10.78	20240805	14310	-55.49	20240216	4900	30.00	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
72	20240911	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	210	2	3.37	346466520	54117	43.89	6240	6460	6240	8090	4370	6230	6402.18	2.25	0	18411	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	1010	19.52	1.19	12	0.35	330.00	5427.00	14310	20240216	-55.00	4900	20231110	31.43	14310	-55.00	20240216	5750	12.00	20240805	14310	-55.00	20240216	4900	31.43	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
73	20240911	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	80	2	1.28	7819610	1244	1.01	6240	6310	6240	8090	4370	6230	6285.86	2.25	0	-143	6763	6496	6273	6006	5783	6385	5895	78	1860	500	3860	10	1	15680000	989	19.12	1.16	12	0.01	330.00	5427.00	14310	20240216	-55.90	4900	20231110	28.78	14310	-55.90	20240216	5750	9.74	20240805	14310	-55.90	20240216	4900	28.78	20231110	4.35	N	004830	500	78 억		353161	N	N	0	N	00	N
74	20240910	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-170	5	-2.66	777922450	122472	100.63	6440	6540	6050	8320	4480	6400	6352.46	2.22	0	4268	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	977	18.88	1.15	12	0.78	330.00	5427.00	14310	20240216	-56.46	4900	20231110	27.14	14310	-56.46	20240216	5750	8.35	20240805	14310	-56.46	20240216	4900	27.14	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
75	20240910	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-120	5	-1.88	706957350	111109	91.29	6440	6540	6050	8320	4480	6400	6362.74	2.22	0	4854	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	985	19.03	1.16	12	0.71	330.00	5427.00	14310	20240216	-56.11	4900	20231110	28.16	14310	-56.11	20240216	5750	9.22	20240805	14310	-56.11	20240216	4900	28.16	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
76	20240910	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-90	5	-1.41	669703380	105177	86.42	6440	6540	6050	8320	4480	6400	6367.39	2.22	0	6167	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	989	19.12	1.16	12	0.67	330.00	5427.00	14310	20240216	-55.90	4900	20231110	28.78	14310	-55.90	20240216	5750	9.74	20240805	14310	-55.90	20240216	4900	28.78	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
77	20240910	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-70	5	-1.09	615325790	96558	79.34	6440	6540	6050	8320	4480	6400	6372.60	2.22	0	4289	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	993	19.18	1.17	12	0.62	330.00	5427.00	14310	20240216	-55.77	4900	20231110	29.18	14310	-55.77	20240216	5750	10.09	20240805	14310	-55.77	20240216	4900	29.18	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
78	20240910	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-40	5	-0.62	577660880	90607	74.45	6440	6540	6050	8320	4480	6400	6375.46	2.22	0	2740	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	997	19.27	1.17	12	0.58	330.00	5427.00	14310	20240216	-55.56	4900	20231110	29.80	14310	-55.56	20240216	5750	10.61	20240805	14310	-55.56	20240216	4900	29.80	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
79	20240910	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	60	2	0.94	252986000	39261	32.26	6440	6540	6380	8320	4480	6400	6443.70	2.22	0	2719	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	1013	19.58	1.19	12	0.25	330.00	5427.00	14310	20240216	-54.86	4900	20231110	31.84	14310	-54.86	20240216	5750	12.35	20240805	14310	-54.86	20240216	4900	31.84	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
80	20240910	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	60	2	0.94	152666090	23633	19.42	6440	6540	6380	8320	4480	6400	6459.87	2.22	0	2105	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	1013	19.58	1.19	12	0.15	330.00	5427.00	14310	20240216	-54.86	4900	20231110	31.84	14310	-54.86	20240216	5750	12.35	20240805	14310	-54.86	20240216	4900	31.84	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
81	20240910	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	130	2	2.03	20329900	3146	2.58	6440	6530	6440	8320	4480	6400	6462.14	2.22	0	313	6733	6566	6313	6146	5893	6650	6230	78	1920	500	3960	10	1	15680000	1024	19.79	1.20	12	0.02	330.00	5427.00	14310	20240216	-54.37	4900	20231110	33.27	14310	-54.37	20240216	5750	13.57	20240805	14310	-54.37	20240216	4900	33.27	20231110	4.45	N	004830	500	78 억		347730	N	N	0	N	00	N
82	20240909	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	80	2	1.27	753537040	119291	61.27	6070	6480	6060	8210	4430	6320	6316.34	2.05	0	25947	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	1004	19.39	1.18	12	0.76	330.00	5427.00	14310	20240216	-55.28	4900	20231110	30.61	14310	-55.28	20240216	5750	11.30	20240805	14310	-55.28	20240216	4900	30.61	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
83	20240909	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	110	2	1.74	686200370	108806	55.89	6070	6480	6060	8210	4430	6320	6306.64	2.05	0	22478	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	1008	19.48	1.18	12	0.69	330.00	5427.00	14310	20240216	-55.07	4900	20231110	31.22	14310	-55.07	20240216	5750	11.83	20240805	14310	-55.07	20240216	4900	31.22	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
84	20240909	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	80	2	1.27	600832760	95547	49.08	6070	6480	6060	8210	4430	6320	6288.34	2.05	0	13405	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	1004	19.39	1.18	12	0.61	330.00	5427.00	14310	20240216	-55.28	4900	20231110	30.61	14310	-55.28	20240216	5750	11.30	20240805	14310	-55.28	20240216	4900	30.61	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
85	20240909	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	60	2	0.95	468986410	75001	38.52	6070	6380	6060	8210	4430	6320	6253.04	2.05	0	11094	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	1000	19.33	1.18	12	0.48	330.00	5427.00	14310	20240216	-55.42	4900	20231110	30.20	14310	-55.42	20240216	5750	10.96	20240805	14310	-55.42	20240216	4900	30.20	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
86	20240909	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-30	5	-0.47	368485570	59133	30.37	6070	6310	6060	8210	4430	6320	6231.42	2.05	0	9436	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	986	19.06	1.16	12	0.38	330.00	5427.00	14310	20240216	-56.04	4900	20231110	28.37	14310	-56.04	20240216	5750	9.39	20240805	14310	-56.04	20240216	4900	28.37	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
87	20240909	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-60	5	-0.95	301560770	48482	24.90	6070	6310	6060	8210	4430	6320	6219.98	2.05	0	6889	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	982	18.97	1.15	12	0.31	330.00	5427.00	14310	20240216	-56.25	4900	20231110	27.76	14310	-56.25	20240216	5750	8.87	20240805	14310	-56.25	20240216	4900	27.76	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
88	20240909	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-110	5	-1.74	248141450	39911	20.50	6070	6310	6060	8210	4430	6320	6217.28	2.05	0	6725	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	974	18.82	1.14	12	0.25	330.00	5427.00	14310	20240216	-56.60	4900	20231110	26.73	14310	-56.60	20240216	5750	8.00	20240805	14310	-56.60	20240216	4900	26.73	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
89	20240909	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-120	5	-1.90	38768820	6367	3.27	6070	6300	6060	8210	4430	6320	6087.75	2.05	0	568	6773	6546	6433	6206	6093	6490	6150	78	1890	500	3910	10	1	15680000	972	18.79	1.14	12	0.04	330.00	5427.00	14310	20240216	-56.67	4900	20231110	26.53	14310	-56.67	20240216	5750	7.83	20240805	14310	-56.67	20240216	4900	26.53	20231110	4.60	N	004830	500	78 억		321557	N	N	0	N	00	N
90	20240906	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-280	5	-4.24	1227198220	190900	134.18	6560	6660	6320	8580	4620	6600	6429.99	1.80	0	40952	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	991	19.15	1.16	12	1.22	330.00	5427.00	14310	20240216	-55.84	4900	20231110	28.98	14310	-55.84	20240216	5750	9.91	20240805	14310	-55.84	20240216	4900	28.98	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
91	20240906	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-200	5	-3.03	1027783510	159520	112.13	6560	6660	6340	8580	4620	6600	6442.98	1.80	0	31657	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1004	19.39	1.18	12	1.02	330.00	5427.00	14310	20240216	-55.28	4900	20231110	30.61	14310	-55.28	20240216	5750	11.30	20240805	14310	-55.28	20240216	4900	30.61	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
92	20240906	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-140	5	-2.12	884717810	137183	96.43	6560	6660	6340	8580	4620	6600	6449.18	1.80	0	27037	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1013	19.58	1.19	12	0.87	330.00	5427.00	14310	20240216	-54.86	4900	20231110	31.84	14310	-54.86	20240216	5750	12.35	20240805	14310	-54.86	20240216	4900	31.84	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
93	20240906	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-180	5	-2.73	834119260	129333	90.91	6560	6660	6340	8580	4620	6600	6449.39	1.80	0	21369	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1007	19.45	1.18	12	0.82	330.00	5427.00	14310	20240216	-55.14	4900	20231110	31.02	14310	-55.14	20240216	5750	11.65	20240805	14310	-55.14	20240216	4900	31.02	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
94	20240906	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-180	5	-2.73	798795520	123835	87.04	6560	6660	6340	8580	4620	6600	6450.48	1.80	0	21582	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1007	19.45	1.18	12	0.79	330.00	5427.00	14310	20240216	-55.14	4900	20231110	31.02	14310	-55.14	20240216	5750	11.65	20240805	14310	-55.14	20240216	4900	31.02	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
95	20240906	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-140	5	-2.12	708215590	109719	77.12	6560	6660	6340	8580	4620	6600	6454.81	1.80	0	23094	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1013	19.58	1.19	12	0.70	330.00	5427.00	14310	20240216	-54.86	4900	20231110	31.84	14310	-54.86	20240216	5750	12.35	20240805	14310	-54.86	20240216	4900	31.84	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
96	20240906	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-190	5	-2.88	462087150	71209	50.05	6560	6660	6380	8580	4620	6600	6489.17	1.80	0	3276	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1005	19.42	1.18	12	0.45	330.00	5427.00	14310	20240216	-55.21	4900	20231110	30.82	14310	-55.21	20240216	5750	11.48	20240805	14310	-55.21	20240216	4900	30.82	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
97	20240906	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	40	2	0.61	91959030	13965	9.82	6560	6660	6560	8580	4620	6600	6584.96	1.80	0	3846	6906	6752	6666	6512	6426	6710	6470	78	1980	500	4090	10	1	15680000	1041	20.12	1.22	12	0.09	330.00	5427.00	14310	20240216	-53.60	4900	20231110	35.51	14310	-53.60	20240216	5750	15.48	20240805	14310	-53.60	20240216	4900	35.51	20231110	4.73	N	004830	500	78 억		281986	N	N	0	N	00	N
98	20240905	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-130	5	-1.93	914784440	137000	54.16	6730	6820	6580	8740	4720	6730	6677.61	1.87	0	-11712	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1035	20.00	1.22	12	0.87	330.00	5427.00	14310	20240216	-53.88	4900	20231110	34.69	14310	-53.88	20240216	5750	14.78	20240805	14310	-53.88	20240216	4900	34.69	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
99	20240905	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	842298110	126067	49.83	6730	6820	6580	8740	4720	6730	6681.35	1.87	0	-15973	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1049	20.27	1.23	12	0.80	330.00	5427.00	14310	20240216	-53.25	4900	20231110	36.53	14310	-53.25	20240216	5750	16.35	20240805	14310	-53.25	20240216	4900	36.53	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
100	20240905	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-120	5	-1.78	679162430	101519	40.13	6730	6820	6580	8740	4720	6730	6690.00	1.87	0	-19973	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1036	20.03	1.22	12	0.65	330.00	5427.00	14310	20240216	-53.81	4900	20231110	34.90	14310	-53.81	20240216	5750	14.96	20240805	14310	-53.81	20240216	4900	34.90	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
101	20240905	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-120	5	-1.78	551535000	82221	32.50	6730	6820	6600	8740	4720	6730	6707.96	1.87	0	-19183	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1036	20.03	1.22	12	0.52	330.00	5427.00	14310	20240216	-53.81	4900	20231110	34.90	14310	-53.81	20240216	5750	14.96	20240805	14310	-53.81	20240216	4900	34.90	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
102	20240905	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	400360610	59409	23.48	6730	6820	6660	8740	4720	6730	6739.06	1.87	0	-13671	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1051	20.30	1.23	12	0.38	330.00	5427.00	14310	20240216	-53.18	4900	20231110	36.73	14310	-53.18	20240216	5750	16.52	20240805	14310	-53.18	20240216	4900	36.73	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
103	20240905	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	0	3	0.00	285801090	42308	16.72	6730	6820	6720	8740	4720	6730	6755.25	1.87	0	-7804	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1055	20.39	1.24	12	0.27	330.00	5427.00	14310	20240216	-52.97	4900	20231110	37.35	14310	-52.97	20240216	5750	17.04	20240805	14310	-52.97	20240216	4900	37.35	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
104	20240905	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	50	2	0.74	185155080	27393	10.83	6730	6820	6720	8740	4720	6730	6759.21	1.87	0	-992	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1063	20.55	1.25	12	0.17	330.00	5427.00	14310	20240216	-52.62	4900	20231110	38.37	14310	-52.62	20240216	5750	17.91	20240805	14310	-52.62	20240216	4900	38.37	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
105	20240905	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	40	2	0.59	28027040	4164	1.65	6730	6790	6720	8740	4720	6730	6730.80	1.87	0	438	7103	6916	6763	6576	6423	7010	6670	78	2010	500	4170	10	1	15680000	1062	20.52	1.25	12	0.03	330.00	5427.00	14310	20240216	-52.69	4900	20231110	38.16	14310	-52.69	20240216	5750	17.74	20240805	14310	-52.69	20240216	4900	38.16	20231110	4.81	N	004830	500	78 억		293886	N	N	0	N	00	N
106	20240904	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-240	5	-3.44	1677731520	248485	139.75	6700	6950	6610	9060	4880	6970	6751.86	1.76	0	16839	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1055	20.39	1.24	12	1.58	330.00	5427.00	14310	20240216	-52.97	4900	20231110	37.35	14310	-52.97	20240216	5750	17.04	20240805	14310	-52.97	20240216	4900	37.35	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
107	20240904	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-210	5	-3.01	1601972710	237256	133.44	6700	6950	6610	9060	4880	6970	6752.09	1.76	0	15403	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1060	20.48	1.25	12	1.51	330.00	5427.00	14310	20240216	-52.76	4900	20231110	37.96	14310	-52.76	20240216	5750	17.57	20240805	14310	-52.76	20240216	4900	37.96	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
108	20240904	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-270	5	-3.87	1029591660	153038	86.07	6700	6830	6610	9060	4880	6970	6727.69	1.76	0	-1629	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1051	20.30	1.23	12	0.98	330.00	5427.00	14310	20240216	-53.18	4900	20231110	36.73	14310	-53.18	20240216	5750	16.52	20240805	14310	-53.18	20240216	4900	36.73	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
109	20240904	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-240	5	-3.44	871538080	129481	72.82	6700	6830	6610	9060	4880	6970	6731.01	1.76	0	-3525	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1055	20.39	1.24	12	0.83	330.00	5427.00	14310	20240216	-52.97	4900	20231110	37.35	14310	-52.97	20240216	5750	17.04	20240805	14310	-52.97	20240216	4900	37.35	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
110	20240904	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-200	5	-2.87	700124880	104044	58.52	6700	6830	6610	9060	4880	6970	6729.12	1.76	0	-3517	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1062	20.52	1.25	12	0.66	330.00	5427.00	14310	20240216	-52.69	4900	20231110	38.16	14310	-52.69	20240216	5750	17.74	20240805	14310	-52.69	20240216	4900	38.16	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
111	20240904	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-170	5	-2.44	623968010	92805	52.19	6700	6830	6610	9060	4880	6970	6723.43	1.76	0	-1773	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1066	20.61	1.25	12	0.59	330.00	5427.00	14310	20240216	-52.48	4900	20231110	38.78	14310	-52.48	20240216	5750	18.26	20240805	14310	-52.48	20240216	4900	38.78	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
112	20240904	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-230	5	-3.30	529048520	78772	44.30	6700	6830	6610	9060	4880	6970	6716.20	1.76	0	1738	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1057	20.42	1.24	12	0.50	330.00	5427.00	14310	20240216	-52.90	4900	20231110	37.55	14310	-52.90	20240216	5750	17.22	20240805	14310	-52.90	20240216	4900	37.55	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
113	20240904	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-240	5	-3.44	105268200	15728	8.85	6700	6740	6650	9060	4880	6970	6693.04	1.76	0	-5716	7070	7020	6980	6930	6890	7000	6910	78	2090	500	4320	10	1	15680000	1055	20.39	1.24	12	0.10	330.00	5427.00	14310	20240216	-52.97	4900	20231110	37.35	14310	-52.97	20240216	5750	17.04	20240805	14310	-52.97	20240216	4900	37.35	20231110	4.71	N	004830	500	78 억		276745	N	N	3	N	00	N
114	20240903	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	10	2	0.14	1223306770	175298	66.32	7020	7030	6940	9040	4880	6960	6978.47	1.89	0	-16972	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1093	21.12	1.28	12	1.12	330.00	5427.00	14310	20240216	-51.29	4900	20231110	42.24	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	4900	42.24	20231110	4.79	N	004830	500	78 억		295872	N	N	3	N	00	N
115	20240903	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	40	2	0.57	1114346060	159683	60.42	7020	7030	6940	9040	4880	6960	6978.49	1.89	0	-16409	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1098	21.21	1.29	12	1.02	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
116	20240903	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-10	5	-0.14	880136650	126174	47.74	7020	7030	6940	9040	4880	6960	6975.58	1.89	0	-15676	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1090	21.06	1.28	12	0.80	330.00	5427.00	14310	20240216	-51.43	4900	20231110	41.84	14310	-51.43	20240216	5750	20.87	20240805	14310	-51.43	20240216	4900	41.84	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
117	20240903	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	20	2	0.29	737966950	105754	40.01	7020	7030	6940	9040	4880	6960	6978.15	1.89	0	-7666	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1094	21.15	1.29	12	0.67	330.00	5427.00	14310	20240216	-51.22	4900	20231110	42.45	14310	-51.22	20240216	5750	21.39	20240805	14310	-51.22	20240216	4900	42.45	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
118	20240903	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	0	3	0.00	667996030	95720	36.22	7020	7030	6940	9040	4880	6960	6978.65	1.89	0	-8011	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1091	21.09	1.28	12	0.61	330.00	5427.00	14310	20240216	-51.36	4900	20231110	42.04	14310	-51.36	20240216	5750	21.04	20240805	14310	-51.36	20240216	4900	42.04	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
119	20240903	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	10	2	0.14	534971380	76643	29.00	7020	7030	6940	9040	4880	6960	6980.04	1.89	0	-6122	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1093	21.12	1.28	12	0.49	330.00	5427.00	14310	20240216	-51.29	4900	20231110	42.24	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	4900	42.24	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
120	20240903	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	0	3	0.00	384741890	55059	20.83	7020	7030	6950	9040	4880	6960	6987.81	1.89	0	-3812	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1091	21.09	1.28	12	0.35	330.00	5427.00	14310	20240216	-51.36	4900	20231110	42.04	14310	-51.36	20240216	5750	21.04	20240805	14310	-51.36	20240216	4900	42.04	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
121	20240903	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	60	2	0.86	34655790	4934	1.87	7020	7030	7010	9040	4880	6960	7023.87	1.89	0	3039	7220	7090	7020	6890	6820	7055	6855	78	2080	500	4310	10	1	15680000	1101	21.27	1.29	12	0.03	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.79	N	004830	500	78 억		295872	N	N	0	N	00	N
122	20240902	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-70	5	-1.00	1822588610	259793	102.74	7050	7150	6950	9130	4930	7030	7015.59	1.95	0	-14576	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1091	21.09	1.28	12	1.66	330.00	5427.00	14310	20240216	-51.36	4900	20231110	42.04	14310	-51.36	20240216	5750	21.04	20240805	14310	-51.36	20240216	4900	42.04	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
123	20240902	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-20	5	-0.28	1602225220	228197	90.24	7050	7150	6950	9130	4930	7030	7021.24	1.95	0	-21336	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1099	21.24	1.29	12	1.46	330.00	5427.00	14310	20240216	-51.01	4900	20231110	43.06	14310	-51.01	20240216	5750	21.91	20240805	14310	-51.01	20240216	4900	43.06	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
124	20240902	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-60	5	-0.85	1419194300	202007	79.89	7050	7150	6950	9130	4930	7030	7025.47	1.95	0	-29375	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1093	21.12	1.28	12	1.29	330.00	5427.00	14310	20240216	-51.29	4900	20231110	42.24	14310	-51.29	20240216	5750	21.22	20240805	14310	-51.29	20240216	4900	42.24	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
125	20240902	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-50	5	-0.71	1265325810	179911	71.15	7050	7150	6960	9130	4930	7030	7033.07	1.95	0	-27752	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1094	21.15	1.29	12	1.15	330.00	5427.00	14310	20240216	-51.22	4900	20231110	42.45	14310	-51.22	20240216	5750	21.39	20240805	14310	-51.22	20240216	4900	42.45	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
126	20240902	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-40	5	-0.57	1151778550	163658	64.72	7050	7150	6960	9130	4930	7030	7037.72	1.95	0	-23681	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1096	21.18	1.29	12	1.04	330.00	5427.00	14310	20240216	-51.15	4900	20231110	42.65	14310	-51.15	20240216	5750	21.57	20240805	14310	-51.15	20240216	4900	42.65	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
127	20240902	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-30	5	-0.43	1034131060	146855	58.07	7050	7150	6960	9130	4930	7030	7041.85	1.95	0	-18947	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1098	21.21	1.29	12	0.94	330.00	5427.00	14310	20240216	-51.08	4900	20231110	42.86	14310	-51.08	20240216	5750	21.74	20240805	14310	-51.08	20240216	4900	42.86	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
128	20240902	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-10	5	-0.14	725537530	102726	40.62	7050	7150	6990	9130	4930	7030	7062.84	1.95	0	-9065	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1101	21.27	1.29	12	0.66	330.00	5427.00	14310	20240216	-50.94	4900	20231110	43.27	14310	-50.94	20240216	5750	22.09	20240805	14310	-50.94	20240216	4900	43.27	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N
129	20240902	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	70	2	1.00	123731910	17472	6.91	7050	7150	7050	9130	4930	7030	7081.73	1.95	0	10596	7163	7096	7023	6956	6883	7130	6990	78	2100	500	4350	10	1	15680000	1113	21.52	1.31	12	0.11	330.00	5427.00	14310	20240216	-50.38	4900	20231110	44.90	14310	-50.38	20240216	5750	23.48	20240805	14310	-50.38	20240216	4900	44.90	20231110	4.46	N	004830	500	78 억		306176	N	N	0	N	00	N