KissMeData/055490/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	160552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18490	-540	5	-2.84	342377400	18366	114.53	18940	19150	18490	24700	13330	19030	18641.88	5.10	0	200	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	882	10.83	0.58	12	0.39	1708.00	32047.00	36850	20230919	-49.82	16850	20240909	9.73	36350	-49.13	20240617	16850	9.73	20240909	36350	-49.13	20240617	16850	9.73	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
3	20240930	150600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	-520	5	-2.73	315059910	16889	105.32	18940	19150	18510	24700	13330	19030	18654.70	5.10	0	874	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	883	10.84	0.58	12	0.35	1708.00	32047.00	36850	20230919	-49.77	16850	20240909	9.85	36350	-49.08	20240617	16850	9.85	20240909	36350	-49.08	20240617	16850	9.85	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
4	20240930	140558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18550	-480	5	-2.52	278654810	14926	93.08	18940	19150	18510	24700	13330	19030	18669.04	5.10	0	975	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	885	10.86	0.58	12	0.31	1708.00	32047.00	36850	20230919	-49.66	16850	20240909	10.09	36350	-48.97	20240617	16850	10.09	20240909	36350	-48.97	20240617	16850	10.09	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
5	20240930	130558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18610	-420	5	-2.21	252832310	13535	84.40	18940	19150	18510	24700	13330	19030	18679.84	5.10	0	952	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	888	10.90	0.58	12	0.28	1708.00	32047.00	36850	20230919	-49.50	16850	20240909	10.45	36350	-48.80	20240617	16850	10.45	20240909	36350	-48.80	20240617	16850	10.45	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
6	20240930	120555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18630	-400	5	-2.10	229820560	12302	76.71	18940	19150	18510	24700	13330	19030	18681.50	5.10	0	145	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	889	10.91	0.58	12	0.26	1708.00	32047.00	36850	20230919	-49.44	16850	20240909	10.56	36350	-48.75	20240617	16850	10.56	20240909	36350	-48.75	20240617	16850	10.56	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
7	20240930	110553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-430	5	-2.26	148526270	7921	49.40	18940	19150	18520	24700	13330	19030	18750.88	5.10	0	448	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	887	10.89	0.58	12	0.17	1708.00	32047.00	36850	20230919	-49.53	16850	20240909	10.39	36350	-48.83	20240617	16850	10.39	20240909	36350	-48.83	20240617	16850	10.39	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
8	20240930	100551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-440	5	-2.31	114759650	6109	38.10	18940	19150	18520	24700	13330	19030	18785.26	5.10	0	66	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	887	10.88	0.58	12	0.13	1708.00	32047.00	36850	20230919	-49.55	16850	20240909	10.33	36350	-48.86	20240617	16850	10.33	20240909	36350	-48.86	20240617	16850	10.33	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
9	20240930	090531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19100	70	2	0.37	3544200	186	1.16	18940	19100	18940	24700	13330	19030	19055.11	5.10	0	-121	19436	19232	19046	18842	18656	19140	18750	38	5670	500	13320	10	1	4769650	911	11.18	0.60	12	0.00	1708.00	32047.00	36850	20230919	-48.17	16850	20240909	13.35	36350	-47.46	20240617	16850	13.35	20240909	36350	-47.46	20240617	16850	13.35	20240909	3.23	N	055490	500	37 억		243135	N	N	4	N	00	N
10	20240927	160553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19030	-110	5	-0.57	304455910	15949	88.32	19140	19250	18860	24850	13400	19140	19089.35	5.21	0	-879	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	908	11.14	0.59	12	0.33	1708.00	32047.00	37550	20230918	-49.32	16850	20240909	12.94	36350	-47.65	20240617	16850	12.94	20240909	36350	-47.65	20240617	16850	12.94	20240909	3.19	N	055490	500	37 억		248380	N	N	4	N	00	N
11	20240927	150558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	-160	5	-0.84	282467650	14794	81.92	19140	19250	18860	24850	13400	19140	19093.39	5.21	0	-1296	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	905	11.11	0.59	12	0.31	1708.00	32047.00	37550	20230918	-49.45	16850	20240909	12.64	36350	-47.79	20240617	16850	12.64	20240909	36350	-47.79	20240617	16850	12.64	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
12	20240927	140602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19100	-40	5	-0.21	193482040	10125	56.07	19140	19250	18860	24850	13400	19140	19109.34	5.21	0	1326	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	911	11.18	0.60	12	0.21	1708.00	32047.00	37550	20230918	-49.13	16850	20240909	13.35	36350	-47.46	20240617	16850	13.35	20240909	36350	-47.46	20240617	16850	13.35	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
13	20240927	130557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19140	0	3	0.00	176845310	9255	51.25	19140	19250	18860	24850	13400	19140	19108.08	5.21	0	1381	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	913	11.21	0.60	12	0.19	1708.00	32047.00	37550	20230918	-49.03	16850	20240909	13.59	36350	-47.35	20240617	16850	13.59	20240909	36350	-47.35	20240617	16850	13.59	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
14	20240927	120555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19140	0	3	0.00	154249490	8075	44.72	19140	19250	18860	24850	13400	19140	19102.10	5.21	0	914	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	913	11.21	0.60	12	0.17	1708.00	32047.00	37550	20230918	-49.03	16850	20240909	13.59	36350	-47.35	20240617	16850	13.59	20240909	36350	-47.35	20240617	16850	13.59	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
15	20240927	110557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19140	0	3	0.00	150864950	7898	43.74	19140	19250	18860	24850	13400	19140	19101.66	5.21	0	1011	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	913	11.21	0.60	12	0.17	1708.00	32047.00	37550	20230918	-49.03	16850	20240909	13.59	36350	-47.35	20240617	16850	13.59	20240909	36350	-47.35	20240617	16850	13.59	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
16	20240927	100556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19100	-40	5	-0.21	126615420	6630	36.72	19140	19250	18860	24850	13400	19140	19097.35	5.21	0	271	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	911	11.18	0.60	12	0.14	1708.00	32047.00	37550	20230918	-49.13	16850	20240909	13.35	36350	-47.46	20240617	16850	13.35	20240909	36350	-47.46	20240617	16850	13.35	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
17	20240927	090556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19000	-140	5	-0.73	29645940	1558	8.63	19140	19140	18860	24850	13400	19140	19028.20	5.21	0	-664	19546	19342	18956	18752	18366	19445	18855	38	5710	500	13390	10	1	4769650	906	11.12	0.59	12	0.03	1708.00	32047.00	37550	20230918	-49.40	16850	20240909	12.76	36350	-47.73	20240617	16850	12.76	20240909	36350	-47.73	20240617	16850	12.76	20240909	3.19	N	055490	500	37 억		248380	N	N	3	N	00	N
18	20240926	160546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19140	370	2	1.97	338171140	17931	84.27	18770	19160	18570	24400	13140	18770	18857.88	5.22	0	7059	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	913	11.21	0.60	12	0.38	1708.00	32047.00	37750	20230915	-49.30	16850	20240909	13.59	36350	-47.35	20240617	16850	13.59	20240909	36350	-47.35	20240617	16850	13.59	20240909	3.19	N	055490	500	37 억		248992	N	N	3	N	00	N
19	20240926	150546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19130	360	2	1.92	314538910	16696	78.46	18770	19130	18570	24400	13140	18770	18839.18	5.22	0	6921	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	912	11.20	0.60	12	0.35	1708.00	32047.00	37750	20230915	-49.32	16850	20240909	13.53	36350	-47.37	20240617	16850	13.53	20240909	36350	-47.37	20240617	16850	13.53	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
20	20240926	140553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19050	280	2	1.49	288150920	15314	71.97	18770	19100	18570	24400	13140	18770	18816.18	5.22	0	6404	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	909	11.15	0.59	12	0.32	1708.00	32047.00	37750	20230915	-49.54	16850	20240909	13.06	36350	-47.59	20240617	16850	13.06	20240909	36350	-47.59	20240617	16850	13.06	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
21	20240926	130554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	30	2	0.16	166907700	8912	41.88	18770	18980	18570	24400	13140	18770	18728.42	5.22	0	2437	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	897	11.01	0.59	12	0.19	1708.00	32047.00	37750	20230915	-50.20	16850	20240909	11.57	36350	-48.28	20240617	16850	11.57	20240909	36350	-48.28	20240617	16850	11.57	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
22	20240926	120554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18830	60	2	0.32	135490640	7241	34.03	18770	18980	18570	24400	13140	18770	18711.59	5.22	0	1665	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	898	11.02	0.59	12	0.15	1708.00	32047.00	37750	20230915	-50.12	16850	20240909	11.75	36350	-48.20	20240617	16850	11.75	20240909	36350	-48.20	20240617	16850	11.75	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
23	20240926	110553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18780	10	2	0.05	130975280	7001	32.90	18770	18980	18570	24400	13140	18770	18708.08	5.22	0	1637	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	896	11.00	0.59	12	0.15	1708.00	32047.00	37750	20230915	-50.25	16850	20240909	11.45	36350	-48.34	20240617	16850	11.45	20240909	36350	-48.34	20240617	16850	11.45	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
24	20240926	100553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-180	5	-0.96	50940040	2724	12.80	18770	18980	18570	24400	13140	18770	18700.46	5.22	0	-1211	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	887	10.88	0.58	12	0.06	1708.00	32047.00	37750	20230915	-50.75	16850	20240909	10.33	36350	-48.86	20240617	16850	10.33	20240909	36350	-48.86	20240617	16850	10.33	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
25	20240926	090551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	180	2	0.96	715980	38	0.18	18770	18980	18750	24400	13140	18770	18841.58	5.22	0	-4	19456	19112	18806	18462	18156	19285	18635	38	5630	500	13130	10	1	4769650	904	11.09	0.59	12	0.00	1708.00	32047.00	37750	20230915	-49.80	16850	20240909	12.46	36350	-47.87	20240617	16850	12.46	20240909	36350	-47.87	20240617	16850	12.46	20240909	3.19	N	055490	500	37 억		248992	N	N	2	N	00	N
26	20240925	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	80	2	0.43	401491270	21246	80.61	18690	19150	18500	24250	13090	18690	18897.34	5.30	0	2442	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	895	10.99	0.59	12	0.45	1708.00	32047.00	37750	20230915	-50.28	16850	20240909	11.39	36350	-48.36	20240617	16850	11.39	20240909	36350	-48.36	20240617	16850	11.39	20240909	3.21	N	055490	500	37 억		252917	N	N	2	N	00	N
27	20240925	150552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-90	5	-0.48	388897650	20574	78.06	18690	19150	18500	24250	13090	18690	18902.46	5.30	0	2506	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	887	10.89	0.58	12	0.43	1708.00	32047.00	37750	20230915	-50.73	16850	20240909	10.39	36350	-48.83	20240617	16850	10.39	20240909	36350	-48.83	20240617	16850	10.39	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
28	20240925	140553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18930	240	2	1.28	325393860	17187	65.21	18690	19150	18510	24250	13090	18690	18932.66	5.30	0	3839	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	903	11.08	0.59	12	0.36	1708.00	32047.00	37750	20230915	-49.85	16850	20240909	12.34	36350	-47.92	20240617	16850	12.34	20240909	36350	-47.92	20240617	16850	12.34	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
29	20240925	130551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	280	2	1.50	308827230	16309	61.88	18690	19150	18510	24250	13090	18690	18936.11	5.30	0	3847	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	905	11.11	0.59	12	0.34	1708.00	32047.00	37750	20230915	-49.75	16850	20240909	12.58	36350	-47.81	20240617	16850	12.58	20240909	36350	-47.81	20240617	16850	12.58	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
30	20240925	120551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18930	240	2	1.28	292966620	15470	58.70	18690	19150	18510	24250	13090	18690	18937.84	5.30	0	3650	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	903	11.08	0.59	12	0.32	1708.00	32047.00	37750	20230915	-49.85	16850	20240909	12.34	36350	-47.92	20240617	16850	12.34	20240909	36350	-47.92	20240617	16850	12.34	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
31	20240925	110548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19130	440	2	2.35	224884590	11890	45.11	18690	19150	18510	24250	13090	18690	18913.89	5.30	0	4004	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	912	11.20	0.60	12	0.25	1708.00	32047.00	37750	20230915	-49.32	16850	20240909	13.53	36350	-47.37	20240617	16850	13.53	20240909	36350	-47.37	20240617	16850	13.53	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
32	20240925	100551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	300	2	1.61	141033990	7486	28.40	18690	19010	18510	24250	13090	18690	18839.84	5.30	0	2131	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	906	11.12	0.59	12	0.16	1708.00	32047.00	37750	20230915	-49.70	16850	20240909	12.70	36350	-47.76	20240617	16850	12.70	20240909	36350	-47.76	20240617	16850	12.70	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
33	20240925	090551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18700	10	2	0.05	30438020	1634	6.20	18690	18700	18510	24250	13090	18690	18627.65	5.30	0	440	19316	19002	18426	18112	17536	19160	18270	38	5560	500	13080	10	1	4769650	892	10.95	0.58	12	0.03	1708.00	32047.00	37750	20230915	-50.46	16850	20240909	10.98	36350	-48.56	20240617	16850	10.98	20240909	36350	-48.56	20240617	16850	10.98	20240909	3.21	N	055490	500	37 억		252917	N	N	3	N	00	N
34	20240924	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18690	700	2	3.89	484785080	26241	253.17	18000	18740	17850	23350	12600	17990	18473.83	5.25	0	10536	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	891	10.94	0.58	12	0.55	1708.00	32047.00	37750	20230915	-50.49	16850	20240909	10.92	36350	-48.58	20240617	16850	10.92	20240909	36350	-48.58	20240617	16850	10.92	20240909	3.21	N	055490	500	37 억		250609	N	N	3	N	00	N
35	20240924	150547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18640	650	2	3.61	458042890	24808	239.34	18000	18740	17850	23350	12600	17990	18463.52	5.25	0	9694	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	889	10.91	0.58	12	0.52	1708.00	32047.00	37750	20230915	-50.62	16850	20240909	10.62	36350	-48.72	20240617	16850	10.62	20240909	36350	-48.72	20240617	16850	10.62	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
36	20240924	140546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18550	560	2	3.11	364912800	19808	191.10	18000	18590	17850	23350	12600	17990	18422.50	5.25	0	7226	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	885	10.86	0.58	12	0.42	1708.00	32047.00	37750	20230915	-50.86	16850	20240909	10.09	36350	-48.97	20240617	16850	10.09	20240909	36350	-48.97	20240617	16850	10.09	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
37	20240924	130546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18410	420	2	2.33	324627950	17626	170.05	18000	18590	17850	23350	12600	17990	18417.56	5.25	0	6099	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	878	10.78	0.57	12	0.37	1708.00	32047.00	37750	20230915	-51.23	16850	20240909	9.26	36350	-49.35	20240617	16850	9.26	20240909	36350	-49.35	20240617	16850	9.26	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
38	20240924	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18390	400	2	2.22	311237590	16899	163.04	18000	18590	17850	23350	12600	17990	18417.52	5.25	0	5723	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	877	10.77	0.57	12	0.35	1708.00	32047.00	37750	20230915	-51.28	16850	20240909	9.14	36350	-49.41	20240617	16850	9.14	20240909	36350	-49.41	20240617	16850	9.14	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
39	20240924	110547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	460	2	2.56	279386140	15171	146.37	18000	18590	17850	23350	12600	17990	18415.80	5.25	0	5455	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	880	10.80	0.58	12	0.32	1708.00	32047.00	37750	20230915	-51.13	16850	20240909	9.50	36350	-49.24	20240617	16850	9.50	20240909	36350	-49.24	20240617	16850	9.50	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
40	20240924	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	460	2	2.56	158330180	8625	83.21	18000	18550	17850	23350	12600	17990	18357.12	5.25	0	5794	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	880	10.80	0.58	12	0.18	1708.00	32047.00	37750	20230915	-51.13	16850	20240909	9.50	36350	-49.24	20240617	16850	9.50	20240909	36350	-49.24	20240617	16850	9.50	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
41	20240924	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	100	2	0.56	11416920	634	6.12	18000	18090	17850	23350	12600	17990	18007.76	5.25	0	394	18370	18180	17890	17700	17410	18275	17795	38	5360	500	12590	10	1	4769650	863	10.59	0.56	12	0.01	1708.00	32047.00	37750	20230915	-52.08	16850	20240909	7.36	36350	-50.23	20240617	16850	7.36	20240909	36350	-50.23	20240617	16850	7.36	20240909	3.21	N	055490	500	37 억		250609	N	N	0	N	00	N
42	20240923	160545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	240	2	1.35	185575520	10362	79.91	17920	18080	17600	23050	12430	17750	17909.24	5.26	0	3411	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	858	10.53	0.56	12	0.22	1708.00	32047.00	37750	20230915	-52.34	16850	20240909	6.77	36350	-50.51	20240617	16850	6.77	20240909	36350	-50.51	20240617	16850	6.77	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
43	20240923	150546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	170	2	0.96	168951850	9435	72.76	17920	18080	17600	23050	12430	17750	17906.93	5.26	0	3480	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	855	10.49	0.56	12	0.20	1708.00	32047.00	37750	20230915	-52.53	16850	20240909	6.35	36350	-50.70	20240617	16850	6.35	20240909	36350	-50.70	20240617	16850	6.35	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
44	20240923	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17980	230	2	1.30	156271480	8729	67.32	17920	18080	17600	23050	12430	17750	17902.56	5.26	0	3445	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	858	10.53	0.56	12	0.18	1708.00	32047.00	37750	20230915	-52.37	16850	20240909	6.71	36350	-50.54	20240617	16850	6.71	20240909	36350	-50.54	20240617	16850	6.71	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
45	20240923	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17900	150	2	0.85	143315000	8007	61.75	17920	18080	17600	23050	12430	17750	17898.71	5.26	0	3040	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	854	10.48	0.56	12	0.17	1708.00	32047.00	37750	20230915	-52.58	16850	20240909	6.23	36350	-50.76	20240617	16850	6.23	20240909	36350	-50.76	20240617	16850	6.23	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
46	20240923	120545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17890	140	2	0.79	132555170	7408	57.13	17920	18080	17600	23050	12430	17750	17893.52	5.26	0	3054	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	853	10.47	0.56	12	0.16	1708.00	32047.00	37750	20230915	-52.61	16850	20240909	6.17	36350	-50.78	20240617	16850	6.17	20240909	36350	-50.78	20240617	16850	6.17	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
47	20240923	110546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	180	2	1.01	125556070	7017	54.11	17920	18080	17600	23050	12430	17750	17893.13	5.26	0	2985	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	855	10.50	0.56	12	0.15	1708.00	32047.00	37750	20230915	-52.50	16850	20240909	6.41	36350	-50.67	20240617	16850	6.41	20240909	36350	-50.67	20240617	16850	6.41	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
48	20240923	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	260	2	1.46	114184690	6383	49.22	17920	18080	17600	23050	12430	17750	17888.88	5.26	0	3059	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	859	10.54	0.56	12	0.13	1708.00	32047.00	37750	20230915	-52.29	16850	20240909	6.88	36350	-50.45	20240617	16850	6.88	20240909	36350	-50.45	20240617	16850	6.88	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
49	20240923	090545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17780	30	2	0.17	10129160	570	4.40	17920	17920	17610	23050	12430	17750	17770.46	5.26	0	-337	18436	18092	17916	17572	17396	18005	17485	38	5300	500	12420	10	1	4769650	848	10.41	0.55	12	0.01	1708.00	32047.00	37750	20230915	-52.90	16850	20240909	5.52	36350	-51.09	20240617	16850	5.52	20240909	36350	-51.09	20240617	16850	5.52	20240909	3.19	N	055490	500	37 억		250738	N	N	5	N	00	N
50	20240913	160518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-370	5	-2.00	129404560	7154	78.66	18490	18490	17900	23950	12930	18460	18088.37	5.52	0	-1604	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	863	10.59	0.56	12	0.15	1708.00	32047.00	39050	20230907	-53.67	16850	20240909	7.36	36350	-50.23	20240617	16850	7.36	20240909	37750	-52.08	20230915	16850	7.36	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
51	20240913	150524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-450	5	-2.44	111013410	6137	67.48	18490	18490	17900	23950	12930	18460	18089.20	5.52	0	-1249	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	859	10.54	0.56	12	0.13	1708.00	32047.00	39050	20230907	-53.88	16850	20240909	6.88	36350	-50.45	20240617	16850	6.88	20240909	37750	-52.29	20230915	16850	6.88	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
52	20240913	140525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-400	5	-2.17	101351090	5601	61.58	18490	18490	17900	23950	12930	18460	18095.18	5.52	0	-1546	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	861	10.57	0.56	12	0.12	1708.00	32047.00	39050	20230907	-53.75	16850	20240909	7.18	36350	-50.32	20240617	16850	7.18	20240909	37750	-52.16	20230915	16850	7.18	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
53	20240913	130521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-450	5	-2.44	91499880	5054	55.57	18490	18490	17900	23950	12930	18460	18104.45	5.52	0	-1312	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	859	10.54	0.56	12	0.11	1708.00	32047.00	39050	20230907	-53.88	16850	20240909	6.88	36350	-50.45	20240617	16850	6.88	20240909	37750	-52.29	20230915	16850	6.88	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
54	20240913	120523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17960	-500	5	-2.71	82786420	4569	50.24	18490	18490	17900	23950	12930	18460	18119.16	5.52	0	-1356	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	857	10.52	0.56	12	0.10	1708.00	32047.00	39050	20230907	-54.01	16850	20240909	6.59	36350	-50.59	20240617	16850	6.59	20240909	37750	-52.42	20230915	16850	6.59	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
55	20240913	110525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-400	5	-2.17	61010880	3361	36.95	18490	18490	18050	23950	12930	18460	18152.60	5.52	0	-1144	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	861	10.57	0.56	12	0.07	1708.00	32047.00	39050	20230907	-53.75	16850	20240909	7.18	36350	-50.32	20240617	16850	7.18	20240909	37750	-52.16	20230915	16850	7.18	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
56	20240913	100525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18250	-210	5	-1.14	25085800	1379	15.16	18490	18490	18100	23950	12930	18460	18191.30	5.52	0	-380	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	870	10.69	0.57	12	0.03	1708.00	32047.00	39050	20230907	-53.27	16850	20240909	8.31	36350	-49.79	20240617	16850	8.31	20240909	37750	-51.66	20230915	16850	8.31	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
57	20240913	090527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	-10	5	-0.05	55430	3	0.03	18490	18490	18450	23950	12930	18460	18476.67	5.52	0	-1	18880	18670	18290	18080	17700	18775	18185	38	5490	500	12920	10	1	4769650	880	10.80	0.58	12	0.00	1708.00	32047.00	39050	20230907	-52.75	16850	20240909	9.50	36350	-49.24	20240617	16850	9.50	20240909	37750	-51.13	20230915	16850	9.50	20240909	3.22	N	055490	500	37 억		263062	N	N	98	N	00	N
58	20240912	160518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18460	590	2	3.30	165373290	9095	103.16	17910	18500	17910	23200	12510	17870	18182.27	5.49	0	1012	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	880	10.81	0.58	12	0.19	1708.00	32047.00	40450	20230906	-54.36	16850	20240909	9.55	36350	-49.22	20240617	16850	9.55	20240909	37750	-51.10	20230915	16850	9.55	20240909	3.20	N	055490	500	37 억		262054	N	N	98	N	00	N
59	20240912	150521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18470	600	2	3.36	157955050	8693	98.60	17910	18500	17910	23200	12510	17870	18170.37	5.49	0	1071	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	881	10.81	0.58	12	0.18	1708.00	32047.00	40450	20230906	-54.34	16850	20240909	9.61	36350	-49.19	20240617	16850	9.61	20240909	37750	-51.07	20230915	16850	9.61	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
60	20240912	140523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18390	520	2	2.91	133422050	7354	83.42	17910	18500	17910	23200	12510	17870	18142.79	5.49	0	343	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	877	10.77	0.57	12	0.15	1708.00	32047.00	40450	20230906	-54.54	16850	20240909	9.14	36350	-49.41	20240617	16850	9.14	20240909	37750	-51.28	20230915	16850	9.14	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
61	20240912	130521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18080	210	2	1.18	106373600	5879	66.69	17910	18240	17910	23200	12510	17870	18093.83	5.49	0	286	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	862	10.59	0.56	12	0.12	1708.00	32047.00	40450	20230906	-55.30	16850	20240909	7.30	36350	-50.26	20240617	16850	7.30	20240909	37750	-52.11	20230915	16850	7.30	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
62	20240912	120520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18080	210	2	1.18	95637280	5284	59.94	17910	18240	17910	23200	12510	17870	18099.41	5.49	0	676	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	862	10.59	0.56	12	0.11	1708.00	32047.00	40450	20230906	-55.30	16850	20240909	7.30	36350	-50.26	20240617	16850	7.30	20240909	37750	-52.11	20230915	16850	7.30	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
63	20240912	110518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18120	250	2	1.40	74199260	4092	46.42	17910	18240	17910	23200	12510	17870	18132.76	5.49	0	667	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	864	10.61	0.57	12	0.09	1708.00	32047.00	40450	20230906	-55.20	16850	20240909	7.54	36350	-50.15	20240617	16850	7.54	20240909	37750	-52.00	20230915	16850	7.54	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
64	20240912	100520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18160	290	2	1.62	61936970	3413	38.71	17910	18240	17910	23200	12510	17870	18147.37	5.49	0	857	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	866	10.63	0.57	12	0.07	1708.00	32047.00	40450	20230906	-55.11	16850	20240909	7.77	36350	-50.04	20240617	16850	7.77	20240909	37750	-51.89	20230915	16850	7.77	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
65	20240912	090519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	220	2	1.23	2302040	128	1.45	17910	18100	17910	23200	12510	17870	17984.69	5.49	0	-37	18263	18066	17693	17496	17123	18165	17595	38	5330	500	12500	10	1	4769650	863	10.59	0.56	12	0.00	1708.00	32047.00	40450	20230906	-55.28	16850	20240909	7.36	36350	-50.23	20240617	16850	7.36	20240909	37750	-52.08	20230915	16850	7.36	20240909	3.20	N	055490	500	37 억		262054	N	N	0	N	00	N
66	20240911	160509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17870	550	2	3.18	155343150	8796	145.05	17320	17890	17320	22500	12130	17320	17660.66	5.43	0	2766	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	852	10.46	0.56	12	0.18	1708.00	32047.00	40450	20230906	-55.82	16850	20240909	6.05	36350	-50.84	20240617	16850	6.05	20240909	38000	-52.97	20230911	16850	6.05	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
67	20240911	150513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	380	2	2.19	148157020	8392	138.39	17320	17890	17320	22500	12130	17320	17654.55	5.43	0	2753	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	844	10.36	0.55	12	0.18	1708.00	32047.00	40450	20230906	-56.24	16850	20240909	5.04	36350	-51.31	20240617	16850	5.04	20240909	38000	-53.42	20230911	16850	5.04	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
68	20240911	140513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	450	2	2.60	106564840	6046	99.70	17320	17890	17320	22500	12130	17320	17625.68	5.43	0	2209	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	848	10.40	0.55	12	0.13	1708.00	32047.00	40450	20230906	-56.07	16850	20240909	5.46	36350	-51.11	20240617	16850	5.46	20240909	38000	-53.24	20230911	16850	5.46	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
69	20240911	130511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	320	2	1.85	88421380	5027	82.90	17320	17740	17320	22500	12130	17320	17589.29	5.43	0	1705	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	841	10.33	0.55	12	0.11	1708.00	32047.00	40450	20230906	-56.39	16850	20240909	4.69	36350	-51.47	20240617	16850	4.69	20240909	38000	-53.58	20230911	16850	4.69	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
70	20240911	120516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	310	2	1.79	80222260	4562	75.23	17320	17740	17320	22500	12130	17320	17584.89	5.43	0	1593	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	841	10.32	0.55	12	0.10	1708.00	32047.00	40450	20230906	-56.42	16850	20240909	4.63	36350	-51.50	20240617	16850	4.63	20240909	38000	-53.61	20230911	16850	4.63	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
71	20240911	110509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	180	2	1.04	42215790	2408	39.71	17320	17650	17320	22500	12130	17320	17531.47	5.43	0	-133	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	835	10.25	0.55	12	0.05	1708.00	32047.00	40450	20230906	-56.74	16850	20240909	3.86	36350	-51.86	20240617	16850	3.86	20240909	38000	-53.95	20230911	16850	3.86	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
72	20240911	100509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	290	2	1.67	19958490	1137	18.75	17320	17610	17320	22500	12130	17320	17553.64	5.43	0	355	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	840	10.31	0.55	12	0.02	1708.00	32047.00	40450	20230906	-56.46	16850	20240909	4.51	36350	-51.55	20240617	16850	4.51	20240909	38000	-53.66	20230911	16850	4.51	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
73	20240911	090515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17410	90	2	0.52	4077950	233	3.84	17320	17530	17320	22500	12130	17320	17501.93	5.43	0	7	18160	17740	17530	17110	16900	17635	17005	38	5180	500	12120	10	1	4769650	830	10.19	0.54	12	0.00	1708.00	32047.00	40450	20230906	-56.96	16850	20240909	3.32	36350	-52.10	20240617	16850	3.32	20240909	38000	-54.18	20230911	16850	3.32	20240909	3.27	N	055490	500	37 억		258814	N	N	0	N	00	N
74	20240910	160509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17320	-230	5	-1.31	104562410	5955	49.58	17780	17950	17320	22800	12290	17550	17560.37	5.48	0	-2429	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	826	10.14	0.54	12	0.12	1708.00	32047.00	40450	20230906	-57.18	16850	20240909	2.79	36350	-52.35	20240617	16850	2.79	20240909	38000	-54.42	20230911	16850	2.79	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
75	20240910	150513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17350	-200	5	-1.14	96937660	5515	45.92	17780	17950	17350	22800	12290	17550	17577.09	5.48	0	-2318	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	828	10.16	0.54	12	0.12	1708.00	32047.00	40450	20230906	-57.11	16850	20240909	2.97	36350	-52.27	20240617	16850	2.97	20240909	38000	-54.34	20230911	16850	2.97	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
76	20240910	140511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	-70	5	-0.40	82911990	4709	39.21	17780	17950	17380	22800	12290	17550	17607.13	5.48	0	-2308	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	834	10.23	0.55	12	0.10	1708.00	32047.00	40450	20230906	-56.79	16850	20240909	3.74	36350	-51.91	20240617	16850	3.74	20240909	38000	-54.00	20230911	16850	3.74	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
77	20240910	130511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	80	2	0.46	65348060	3703	30.83	17780	17950	17440	22800	12290	17550	17647.33	5.48	0	-1973	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	841	10.32	0.55	12	0.08	1708.00	32047.00	40450	20230906	-56.42	16850	20240909	4.63	36350	-51.50	20240617	16850	4.63	20240909	38000	-53.61	20230911	16850	4.63	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
78	20240910	120510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17550	0	3	0.00	64471070	3653	30.41	17780	17950	17440	22800	12290	17550	17648.80	5.48	0	-1939	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	837	10.28	0.55	12	0.08	1708.00	32047.00	40450	20230906	-56.61	16850	20240909	4.15	36350	-51.72	20240617	16850	4.15	20240909	38000	-53.82	20230911	16850	4.15	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
79	20240910	110509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	100	2	0.57	36802280	2078	17.30	17780	17950	17610	22800	12290	17550	17710.43	5.48	0	-925	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	842	10.33	0.55	12	0.04	1708.00	32047.00	40450	20230906	-56.37	16850	20240909	4.75	36350	-51.44	20240617	16850	4.75	20240909	38000	-53.55	20230911	16850	4.75	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
80	20240910	100512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	220	2	1.25	27533060	1553	12.93	17780	17950	17610	22800	12290	17550	17728.95	5.48	0	-574	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	848	10.40	0.55	12	0.03	1708.00	32047.00	40450	20230906	-56.07	16850	20240909	5.46	36350	-51.11	20240617	16850	5.46	20240909	38000	-53.24	20230911	16850	5.46	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
81	20240910	090510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17810	260	2	1.48	8166730	457	3.80	17780	17950	17780	22800	12290	17550	17870.31	5.48	0	310	18096	17822	17336	17062	16576	17960	17200	38	5250	500	12280	10	1	4769650	849	10.43	0.56	12	0.01	1708.00	32047.00	40450	20230906	-55.97	16850	20240909	5.70	36350	-51.00	20240617	16850	5.70	20240909	38000	-53.13	20230911	16850	5.70	20240909	3.37	N	055490	500	37 억		261524	N	N	0	N	00	N
82	20240909	160501	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17550	90	2	0.52	206884200	12011	62.38	17010	17610	16850	22650	12230	17460	17224.53	5.42	0	1448	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	837	10.28	0.55	12	0.25	1708.00	32047.00	40450	20230906	-56.61	16850	20240909	4.15	36350	-51.72	20240617	16850	4.15	20240909	38000	-53.82	20230911	16850	4.15	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
83	20240909	150504	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17590	130	2	0.74	198933690	11558	60.02	17010	17590	16850	22650	12230	17460	17211.77	5.42	0	1350	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	839	10.30	0.55	12	0.24	1708.00	32047.00	40450	20230906	-56.51	16850	20240909	4.39	36350	-51.61	20240617	16850	4.39	20240909	38000	-53.71	20230911	16850	4.39	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
84	20240909	140508	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17550	90	2	0.52	170634820	9940	51.62	17010	17550	16850	22650	12230	17460	17166.48	5.42	0	1376	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	837	10.28	0.55	12	0.21	1708.00	32047.00	40450	20230906	-56.61	16850	20240909	4.15	36350	-51.72	20240617	16850	4.15	20240909	38000	-53.82	20230911	16850	4.15	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
85	20240909	130505	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17380	-80	5	-0.46	157647110	9196	47.76	17010	17420	16850	22650	12230	17460	17143.01	5.42	0	1215	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	829	10.18	0.54	12	0.19	1708.00	32047.00	40450	20230906	-57.03	16850	20240909	3.15	36350	-52.19	20240617	16850	3.15	20240909	38000	-54.26	20230911	16850	3.15	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
86	20240909	120502	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17270	-190	5	-1.09	128558130	7515	39.03	17010	17330	16850	22650	12230	17460	17106.87	5.42	0	626	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	824	10.11	0.54	12	0.16	1708.00	32047.00	40450	20230906	-57.31	16850	20240909	2.49	36350	-52.49	20240617	16850	2.49	20240909	38000	-54.55	20230911	16850	2.49	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
87	20240909	110503	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17160	-300	5	-1.72	121928710	7131	37.03	17010	17330	16850	22650	12230	17460	17098.40	5.42	0	426	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	818	10.05	0.54	12	0.15	1708.00	32047.00	40450	20230906	-57.58	16850	20240909	1.84	36350	-52.79	20240617	16850	1.84	20240909	38000	-54.84	20230911	16850	1.84	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
88	20240909	100507	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17150	-310	5	-1.78	110221790	6450	33.50	17010	17330	16850	22650	12230	17460	17088.65	5.42	0	396	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	818	10.04	0.54	12	0.14	1708.00	32047.00	40450	20230906	-57.60	16850	20240909	1.78	36350	-52.82	20240617	16850	1.78	20240909	38000	-54.87	20230911	16850	1.78	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
89	20240909	090501	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	16940	-520	5	-2.98	36652130	2155	11.19	17010	17330	16850	22650	12230	17460	17007.95	5.42	0	289	19013	18236	17573	16796	16133	17905	16465	38	5190	500	12220	10	1	4769650	808	9.92	0.53	12	0.05	1708.00	32047.00	40450	20230906	-58.12	16850	20240909	0.53	36350	-53.40	20240617	16850	0.53	20240909	38000	-55.42	20230911	16850	0.53	20240909	3.42	N	055490	500	37 억		258694	N	N	0	N	00	N
90	20240906	160457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17460	-720	5	-3.96	331121650	18866	141.06	18100	18350	16910	23600	12730	18180	17542.65	5.38	0	2169	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	833	10.22	0.54	12	0.40	1708.00	32047.00	40450	20230906	-56.84	16870	20240805	3.50	36350	-51.97	20240617	16870	3.50	20240805	40450	-56.84	20230906	16870	3.50	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
91	20240906	150504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	-500	5	-2.75	314764030	17930	134.07	18100	18350	16910	23600	12730	18180	17546.04	5.38	0	2281	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	843	10.35	0.55	12	0.38	1708.00	32047.00	40450	20230906	-56.29	16870	20240805	4.80	36350	-51.36	20240617	16870	4.80	20240805	40450	-56.29	20230906	16870	4.80	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
92	20240906	140506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-640	5	-3.52	277240050	15792	118.08	18100	18350	16910	23600	12730	18180	17545.36	5.38	0	2903	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	837	10.27	0.55	12	0.33	1708.00	32047.00	40450	20230906	-56.64	16870	20240805	3.97	36350	-51.75	20240617	16870	3.97	20240805	40450	-56.64	20230906	16870	3.97	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
93	20240906	130503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17550	-630	5	-3.47	237381110	13520	101.09	18100	18350	16910	23600	12730	18180	17545.67	5.38	0	3770	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	837	10.28	0.55	12	0.28	1708.00	32047.00	40450	20230906	-56.61	16870	20240805	4.03	36350	-51.72	20240617	16870	4.03	20240805	40450	-56.61	20230906	16870	4.03	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
94	20240906	120504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	-610	5	-3.36	230832480	13147	98.30	18100	18350	16910	23600	12730	18180	17545.35	5.38	0	3851	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	838	10.29	0.55	12	0.28	1708.00	32047.00	40450	20230906	-56.56	16870	20240805	4.15	36350	-51.66	20240617	16870	4.15	20240805	40450	-56.56	20230906	16870	4.15	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
95	20240906	110507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-640	5	-3.52	221408280	12611	94.29	18100	18350	16910	23600	12730	18180	17543.74	5.38	0	3995	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	837	10.27	0.55	12	0.26	1708.00	32047.00	40450	20230906	-56.64	16870	20240805	3.97	36350	-51.75	20240617	16870	3.97	20240805	40450	-56.64	20230906	16870	3.97	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
96	20240906	100501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17370	-810	5	-4.46	155346770	8816	65.92	18100	18350	16910	23600	12730	18180	17604.15	5.38	0	1456	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	828	10.17	0.54	12	0.18	1708.00	32047.00	40450	20230906	-57.06	16870	20240805	2.96	36350	-52.21	20240617	16870	2.96	20240805	40450	-57.06	20230906	16870	2.96	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
97	20240906	090505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	0	3	0.00	15441620	851	6.36	18100	18350	18100	23600	12730	18180	18130.15	5.38	0	108	18953	18566	18363	17976	17773	18465	17875	38	5420	500	12720	10	1	4769650	867	10.64	0.57	12	0.02	1708.00	32047.00	40450	20230906	-55.06	16870	20240805	7.77	36350	-49.99	20240617	16870	7.77	20240805	40450	-55.06	20230906	16870	7.77	20240805	3.45	N	055490	500	37 억		256534	N	N	0	N	00	N
98	20240905	160456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	-180	5	-0.98	234203330	12740	50.54	18390	18750	18160	23850	12860	18360	18384.37	5.41	0	-1419	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	867	10.64	0.57	12	0.27	1708.00	32047.00	40450	20230906	-55.06	16870	20240805	7.77	36350	-49.99	20240617	16870	7.77	20240805	40450	-55.06	20230906	16870	7.77	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
99	20240905	150503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	-120	5	-0.65	215398450	11709	46.45	18390	18750	18160	23850	12860	18360	18395.97	5.41	0	-2065	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	870	10.68	0.57	12	0.25	1708.00	32047.00	40450	20230906	-54.91	16870	20240805	8.12	36350	-49.82	20240617	16870	8.12	20240805	40450	-54.91	20230906	16870	8.12	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
100	20240905	140501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	-130	5	-0.71	199490260	10835	42.99	18390	18750	18210	23850	12860	18360	18411.65	5.41	0	-2025	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	870	10.67	0.57	12	0.23	1708.00	32047.00	40450	20230906	-54.93	16870	20240805	8.06	36350	-49.85	20240617	16870	8.06	20240805	40450	-54.93	20230906	16870	8.06	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
101	20240905	130503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18210	-150	5	-0.82	186066520	10100	40.07	18390	18750	18210	23850	12860	18360	18422.43	5.41	0	-1705	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	869	10.66	0.57	12	0.21	1708.00	32047.00	40450	20230906	-54.98	16870	20240805	7.94	36350	-49.90	20240617	16870	7.94	20240805	40450	-54.98	20230906	16870	7.94	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
102	20240905	120500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18410	50	2	0.27	143473750	7768	30.82	18390	18750	18300	23850	12860	18360	18469.84	5.41	0	-801	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	878	10.78	0.57	12	0.16	1708.00	32047.00	40450	20230906	-54.49	16870	20240805	9.13	36350	-49.35	20240617	16870	9.13	20240805	40450	-54.49	20230906	16870	9.13	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
103	20240905	110458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18490	130	2	0.71	67736850	3648	14.47	18390	18750	18390	23850	12860	18360	18568.22	5.41	0	714	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	882	10.83	0.58	12	0.08	1708.00	32047.00	40450	20230906	-54.29	16870	20240805	9.60	36350	-49.13	20240617	16870	9.60	20240805	40450	-54.29	20230906	16870	9.60	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
104	20240905	100457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	350	2	1.91	43374100	2337	9.27	18390	18710	18390	23850	12860	18360	18559.73	5.41	0	736	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	892	10.95	0.58	12	0.05	1708.00	32047.00	40450	20230906	-53.75	16870	20240805	10.91	36350	-48.53	20240617	16870	10.91	20240805	40450	-53.75	20230906	16870	10.91	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
105	20240905	090503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18640	280	2	1.53	4023630	218	0.86	18390	18640	18390	23850	12860	18360	18457.02	5.41	0	80	19360	18860	18610	18110	17860	18735	17985	38	5490	500	12850	10	1	4769650	889	10.91	0.58	12	0.00	1708.00	32047.00	40450	20230906	-53.92	16870	20240805	10.49	36350	-48.72	20240617	16870	10.49	20240805	40450	-53.92	20230906	16870	10.49	20240805	3.41	N	055490	500	37 억		257961	N	N	0	N	00	N
106	20240904	160452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18360	-940	5	-4.87	468047850	25090	225.47	18700	19110	18360	25050	13510	19300	18655.05	5.61	0	-9044	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	876	10.75	0.57	12	0.53	1708.00	32047.00	40450	20230906	-54.61	16870	20240805	8.83	36350	-49.49	20240617	16870	8.83	20240805	40450	-54.61	20230906	16870	8.83	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
107	20240904	150455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18380	-920	5	-4.77	453657630	24307	218.43	18700	19110	18380	25050	13510	19300	18663.66	5.61	0	-8780	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	877	10.76	0.57	12	0.51	1708.00	32047.00	40450	20230906	-54.56	16870	20240805	8.95	36350	-49.44	20240617	16870	8.95	20240805	40450	-54.56	20230906	16870	8.95	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
108	20240904	140457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18410	-890	5	-4.61	408452910	21852	196.37	18700	19110	18400	25050	13510	19300	18691.79	5.61	0	-8036	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	878	10.78	0.57	12	0.46	1708.00	32047.00	40450	20230906	-54.49	16870	20240805	9.13	36350	-49.35	20240617	16870	9.13	20240805	40450	-54.49	20230906	16870	9.13	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
109	20240904	130456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18560	-740	5	-3.83	342832230	18305	164.49	18700	19110	18530	25050	13510	19300	18728.88	5.61	0	-6341	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	885	10.87	0.58	12	0.38	1708.00	32047.00	40450	20230906	-54.12	16870	20240805	10.02	36350	-48.94	20240617	16870	10.02	20240805	40450	-54.12	20230906	16870	10.02	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
110	20240904	120454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	-650	5	-3.37	302790100	16152	145.15	18700	19110	18610	25050	13510	19300	18746.29	5.61	0	-5039	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	890	10.92	0.58	12	0.34	1708.00	32047.00	40450	20230906	-53.89	16870	20240805	10.55	36350	-48.69	20240617	16870	10.55	20240805	40450	-53.89	20230906	16870	10.55	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
111	20240904	110453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-570	5	-2.95	220768880	11757	105.65	18700	19110	18630	25050	13510	19300	18777.65	5.61	0	-2659	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	893	10.97	0.58	12	0.25	1708.00	32047.00	40450	20230906	-53.70	16870	20240805	11.03	36350	-48.47	20240617	16870	11.03	20240805	40450	-53.70	20230906	16870	11.03	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
112	20240904	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	-530	5	-2.75	189010700	10066	90.46	18700	19110	18630	25050	13510	19300	18777.14	5.61	0	-2103	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	895	10.99	0.59	12	0.21	1708.00	32047.00	40450	20230906	-53.60	16870	20240805	11.26	36350	-48.36	20240617	16870	11.26	20240805	40450	-53.60	20230906	16870	11.26	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
113	20240904	090454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-570	5	-2.95	53253800	2836	25.49	18700	19110	18650	25050	13510	19300	18777.79	5.61	0	568	20046	19672	19466	19092	18886	19570	18990	38	5750	500	13510	10	1	4769650	893	10.97	0.58	12	0.06	1708.00	32047.00	40450	20230906	-53.70	16870	20240805	11.03	36350	-48.47	20240617	16870	11.03	20240805	40450	-53.70	20230906	16870	11.03	20240805	3.40	N	055490	500	37 억		267529	N	N	6	N	00	N
114	20240903	160449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19300	-250	5	-1.28	213609350	11016	68.83	19840	19840	19260	25400	13690	19550	19390.85	5.72	0	-4386	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	921	11.30	0.60	12	0.23	1708.00	32047.00	40450	20230906	-52.29	16870	20240805	14.40	36350	-46.91	20240617	16870	14.40	20240805	40450	-52.29	20230906	16870	14.40	20240805	3.40	N	055490	500	37 억		272838	N	N	6	N	00	N
115	20240903	150452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19300	-250	5	-1.28	185325660	9552	59.68	19840	19840	19260	25400	13690	19550	19401.77	5.72	0	-3785	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	921	11.30	0.60	12	0.20	1708.00	32047.00	40450	20230906	-52.29	16870	20240805	14.40	36350	-46.91	20240617	16870	14.40	20240805	40450	-52.29	20230906	16870	14.40	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
116	20240903	140453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19360	-190	5	-0.97	125185570	6443	40.26	19840	19840	19260	25400	13690	19550	19429.70	5.72	0	-1696	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	923	11.33	0.60	12	0.14	1708.00	32047.00	40450	20230906	-52.14	16870	20240805	14.76	36350	-46.74	20240617	16870	14.76	20240805	40450	-52.14	20230906	16870	14.76	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
117	20240903	130453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19530	-20	5	-0.10	94546810	4861	30.37	19840	19840	19260	25400	13690	19550	19450.07	5.72	0	-1418	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	932	11.43	0.61	12	0.10	1708.00	32047.00	40450	20230906	-51.72	16870	20240805	15.77	36350	-46.27	20240617	16870	15.77	20240805	40450	-51.72	20230906	16870	15.77	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
118	20240903	120447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19490	-60	5	-0.31	80574450	4144	25.89	19840	19840	19260	25400	13690	19550	19443.64	5.72	0	-1358	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	930	11.41	0.61	12	0.09	1708.00	32047.00	40450	20230906	-51.82	16870	20240805	15.53	36350	-46.38	20240617	16870	15.53	20240805	40450	-51.82	20230906	16870	15.53	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
119	20240903	110445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19490	-60	5	-0.31	65648810	3381	21.12	19840	19840	19260	25400	13690	19550	19416.98	5.72	0	-1402	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	930	11.41	0.61	12	0.07	1708.00	32047.00	40450	20230906	-51.82	16870	20240805	15.53	36350	-46.38	20240617	16870	15.53	20240805	40450	-51.82	20230906	16870	15.53	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
120	20240903	100446	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19410	-140	5	-0.72	41395370	2128	13.30	19840	19840	19260	25400	13690	19550	19452.71	5.72	0	-879	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	926	11.36	0.61	12	0.04	1708.00	32047.00	40450	20230906	-52.01	16870	20240805	15.06	36350	-46.60	20240617	16870	15.06	20240805	40450	-52.01	20230906	16870	15.06	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
121	20240903	090447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19530	-20	5	-0.10	633730	32	0.20	19840	19840	19530	25400	13690	19550	19804.06	5.72	0	-5	20270	19910	19370	19010	18470	20090	19190	38	5850	500	13680	10	1	4769650	932	11.43	0.61	12	0.00	1708.00	32047.00	40450	20230906	-51.72	16870	20240805	15.77	36350	-46.27	20240617	16870	15.77	20240805	40450	-51.72	20230906	16870	15.77	20240805	3.40	N	055490	500	37 억		272838	N	N	3	N	00	N
122	20240902	160442	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19550	750	2	3.99	311464070	15989	157.82	18830	19730	18830	24400	13160	18800	19479.49	5.67	0	2312	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	932	11.45	0.61	12	0.34	1708.00	32047.00	40450	20230906	-51.67	16870	20240805	15.89	36350	-46.22	20240617	16870	15.89	20240805	40450	-51.67	20230906	16870	15.89	20240805	3.40	N	055490	500	37 억		270448	N	N	3	N	00	N
123	20240902	150450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19550	750	2	3.99	294634720	15127	149.31	18830	19730	18830	24400	13160	18800	19477.41	5.67	0	2510	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	932	11.45	0.61	12	0.32	1708.00	32047.00	40450	20230906	-51.67	16870	20240805	15.89	36350	-46.22	20240617	16870	15.89	20240805	40450	-51.67	20230906	16870	15.89	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
124	20240902	140450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19630	830	2	4.41	260176550	13360	131.87	18830	19730	18830	24400	13160	18800	19474.29	5.67	0	3297	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	936	11.49	0.61	12	0.28	1708.00	32047.00	40450	20230906	-51.47	16870	20240805	16.36	36350	-46.00	20240617	16870	16.36	20240805	40450	-51.47	20230906	16870	16.36	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
125	20240902	130446	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19630	830	2	4.41	197469200	10167	100.36	18830	19630	18830	24400	13160	18800	19422.56	5.67	0	3771	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	936	11.49	0.61	12	0.21	1708.00	32047.00	40450	20230906	-51.47	16870	20240805	16.36	36350	-46.00	20240617	16870	16.36	20240805	40450	-51.47	20230906	16870	16.36	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
126	20240902	120450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19490	690	2	3.67	152060830	7843	77.42	18830	19590	18830	24400	13160	18800	19388.10	5.67	0	1792	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	930	11.41	0.61	12	0.16	1708.00	32047.00	40450	20230906	-51.82	16870	20240805	15.53	36350	-46.38	20240617	16870	15.53	20240805	40450	-51.82	20230906	16870	15.53	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
127	20240902	110445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19470	670	2	3.56	144449330	7452	73.56	18830	19590	18830	24400	13160	18800	19383.97	5.67	0	1814	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	929	11.40	0.61	12	0.16	1708.00	32047.00	40450	20230906	-51.87	16870	20240805	15.41	36350	-46.44	20240617	16870	15.41	20240805	40450	-51.87	20230906	16870	15.41	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
128	20240902	100444	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19310	510	2	2.71	105347140	5438	53.68	18830	19590	18830	24400	13160	18800	19372.41	5.67	0	1983	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	921	11.31	0.60	12	0.11	1708.00	32047.00	40450	20230906	-52.26	16870	20240805	14.46	36350	-46.88	20240617	16870	14.46	20240805	40450	-52.26	20230906	16870	14.46	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N
129	20240902	090441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19200	400	2	2.13	2976610	156	1.54	18830	19320	18830	24400	13160	18800	19080.83	5.67	0	0	19633	19216	18983	18566	18333	19100	18450	38	5600	500	13160	10	1	4769650	916	11.24	0.60	12	0.00	1708.00	32047.00	40450	20230906	-52.53	16870	20240805	13.81	36350	-47.18	20240617	16870	13.81	20240805	40450	-52.53	20230906	16870	13.81	20240805	3.40	N	055490	500	37 억		270448	N	N	1	N	00	N