KissMeData/278470/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	161112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	11500	2	4.51	26649337000	101804	83.27	255000	267000	253500	331500	178500	255000	261751.14	12.09	0	19361	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	20308	23.70	9.84	12	1.34	11245.00	27071.00	467500	20240227	-42.99	191900	20240805	38.87	467500	-42.99	20240227	191900	38.87	20240805	467500	-42.99	20240227	191900	38.87	20240805	2.69	N	278470	500	38 억		921514	N	N	583	N	00	N
3	20240930	151128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	10000	2	3.92	24442598000	93508	76.48	255000	267000	253500	331500	178500	255000	261395.86	12.09	0	15345	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	20193	23.57	9.79	12	1.23	11245.00	27071.00	467500	20240227	-43.32	191900	20240805	38.09	467500	-43.32	20240227	191900	38.09	20240805	467500	-43.32	20240227	191900	38.09	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
4	20240930	141128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	10000	2	3.92	19889208000	76359	62.46	255000	267000	253500	331500	178500	255000	260469.80	12.09	0	9951	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	20193	23.57	9.79	12	1.00	11245.00	27071.00	467500	20240227	-43.32	191900	20240805	38.09	467500	-43.32	20240227	191900	38.09	20240805	467500	-43.32	20240227	191900	38.09	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
5	20240930	131121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	10000	2	3.92	14472140000	55938	45.75	255000	265000	253500	331500	178500	255000	258717.58	12.09	0	7193	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	20193	23.57	9.79	12	0.73	11245.00	27071.00	467500	20240227	-43.32	191900	20240805	38.09	467500	-43.32	20240227	191900	38.09	20240805	467500	-43.32	20240227	191900	38.09	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
6	20240930	121119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257000	2000	2	0.78	9868684500	38320	31.34	255000	261000	253500	331500	178500	255000	257533.59	12.09	0	526	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	19584	22.85	9.49	12	0.50	11245.00	27071.00	467500	20240227	-45.03	191900	20240805	33.92	467500	-45.03	20240227	191900	33.92	20240805	467500	-45.03	20240227	191900	33.92	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
7	20240930	111116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254500	-500	5	-0.20	8781770000	34064	27.86	255000	261000	254500	331500	178500	255000	257802.16	12.09	0	-637	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	19393	22.63	9.40	12	0.45	11245.00	27071.00	467500	20240227	-45.56	191900	20240805	32.62	467500	-45.56	20240227	191900	32.62	20240805	467500	-45.56	20240227	191900	32.62	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
8	20240930	101114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	2500	2	0.98	6465012500	25013	20.46	255000	261000	255000	331500	178500	255000	258466.24	12.09	0	-955	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	19622	22.90	9.51	12	0.33	11245.00	27071.00	467500	20240227	-44.92	191900	20240805	34.18	467500	-44.92	20240227	191900	34.18	20240805	467500	-44.92	20240227	191900	34.18	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
9	20240930	091028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	4000	2	1.57	2028136000	7898	6.46	255000	259000	255000	331500	178500	255000	256791.31	12.09	0	1655	273000	264000	259500	250500	246000	261750	248250	38	76500	500	183600	500	1	7620178	19736	23.03	9.57	12	0.10	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.69	N	278470	500	38 억		921514	N	N	1731	N	00	N
10	20240927	161122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	-11000	5	-4.14	31166330000	120020	102.96	265000	268500	255000	345500	186500	266000	259733.12	12.30	0	-16523	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19431	22.68	9.42	12	1.58	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.54	N	278470	500	38 억		936950	N	N	1731	N	00	N
11	20240927	151126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255500	-10500	5	-3.95	27508318500	105687	90.67	265000	268500	255000	345500	186500	266000	260281.00	12.30	0	-14723	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19470	22.72	9.44	12	1.39	11245.00	27071.00	467500	20240227	-45.35	191900	20240805	33.14	467500	-45.35	20240227	191900	33.14	20240805	467500	-45.35	20240227	191900	33.14	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
12	20240927	141135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	258500	-7500	5	-2.82	20467487000	78242	67.12	265000	268500	258000	345500	186500	266000	261592.07	12.30	0	-11511	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19698	22.99	9.55	12	1.03	11245.00	27071.00	467500	20240227	-44.71	191900	20240805	34.71	467500	-44.71	20240227	191900	34.71	20240805	467500	-44.71	20240227	191900	34.71	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
13	20240927	131120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260000	-6000	5	-2.26	18874633000	72097	61.85	265000	268500	258000	345500	186500	266000	261794.98	12.30	0	-10402	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19812	23.12	9.60	12	0.95	11245.00	27071.00	467500	20240227	-44.39	191900	20240805	35.49	467500	-44.39	20240227	191900	35.49	20240805	467500	-44.39	20240227	191900	35.49	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
14	20240927	121119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	-7000	5	-2.63	17008183500	64899	55.67	265000	268500	258000	345500	186500	266000	262071.58	12.30	0	-9146	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19736	23.03	9.57	12	0.85	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
15	20240927	111123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260500	-5500	5	-2.07	13750231000	52342	44.90	265000	268500	258500	345500	186500	266000	262699.76	12.30	0	-6656	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19851	23.17	9.62	12	0.69	11245.00	27071.00	467500	20240227	-44.28	191900	20240805	35.75	467500	-44.28	20240227	191900	35.75	20240805	467500	-44.28	20240227	191900	35.75	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
16	20240927	101121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259500	-6500	5	-2.44	11963529500	45470	39.01	265000	268500	258500	345500	186500	266000	263108.19	12.30	0	-5902	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	19774	23.08	9.59	12	0.60	11245.00	27071.00	467500	20240227	-44.49	191900	20240805	35.23	467500	-44.49	20240227	191900	35.23	20240805	467500	-44.49	20240227	191900	35.23	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
17	20240927	091124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	-2000	5	-0.75	3679109000	13854	11.88	265000	268500	263000	345500	186500	266000	265562.94	12.30	0	-436	275333	270666	263833	259166	252333	273000	261500	38	79500	500	191520	500	1	7620178	20117	23.48	9.75	12	0.18	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.54	N	278470	500	38 억		936950	N	N	1455	N	00	N
18	20240926	161103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266000	2500	2	0.95	30365594000	115532	62.42	263500	268500	257000	342500	184500	263500	262809.36	12.42	0	8318	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	20270	23.65	9.83	12	1.52	11245.00	27071.00	467500	20240227	-43.10	191900	20240805	38.61	467500	-43.10	20240227	191900	38.61	20240805	467500	-43.10	20240227	191900	38.61	20240805	2.44	N	278470	500	38 억		946807	N	N	1452	N	00	N
19	20240926	151109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	27586767500	105066	56.77	263500	268500	257000	342500	184500	263500	262563.64	12.42	0	4076	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	20155	23.52	9.77	12	1.38	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
20	20240926	141116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1000	2	0.38	22900840000	87271	47.15	263500	268500	257000	342500	184500	263500	262407.23	12.42	0	-2173	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	20155	23.52	9.77	12	1.15	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
21	20240926	131114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262000	-1500	5	-0.57	19959031500	76108	41.12	263500	268500	257000	342500	184500	263500	262241.66	12.42	0	-2849	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	19965	23.30	9.68	12	1.00	11245.00	27071.00	467500	20240227	-43.96	191900	20240805	36.53	467500	-43.96	20240227	191900	36.53	20240805	467500	-43.96	20240227	191900	36.53	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
22	20240926	121116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	-2000	5	-0.76	17421594500	66443	35.90	263500	268500	257000	342500	184500	263500	262198.26	12.42	0	-4724	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	19927	23.25	9.66	12	0.87	11245.00	27071.00	467500	20240227	-44.06	191900	20240805	36.27	467500	-44.06	20240227	191900	36.27	20240805	467500	-44.06	20240227	191900	36.27	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
23	20240926	111114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261000	-2500	5	-0.95	15679585500	59770	32.29	263500	268500	257000	342500	184500	263500	262326.67	12.42	0	-4486	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	19889	23.21	9.64	12	0.78	11245.00	27071.00	467500	20240227	-44.17	191900	20240805	36.01	467500	-44.17	20240227	191900	36.01	20240805	467500	-44.17	20240227	191900	36.01	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
24	20240926	101118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	-1000	5	-0.38	8162718500	30861	16.67	263500	268500	260000	342500	184500	263500	264508.40	12.42	0	-3858	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	20003	23.34	9.70	12	0.40	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
25	20240926	091113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	2000	2	0.76	3646910500	13795	7.45	263500	268500	260000	342500	184500	263500	264382.12	12.42	0	-2010	289833	276666	268833	255666	247833	272750	251750	38	79000	500	189720	500	1	7620178	20232	23.61	9.81	12	0.18	11245.00	27071.00	467500	20240227	-43.21	191900	20240805	38.35	467500	-43.21	20240227	191900	38.35	20240805	467500	-43.21	20240227	191900	38.35	20240805	2.44	N	278470	500	38 억		946807	N	N	359	N	00	N
26	20240925	161100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	-12000	5	-4.36	49366587500	183200	140.36	275500	282000	261000	358000	193000	275500	269483.27	12.32	0	6129	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20079	23.43	9.73	12	2.40	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.32	N	278470	500	38 억		938967	N	N	359	N	00	N
27	20240925	151110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	-13000	5	-4.72	47108232500	174632	133.79	275500	282000	261000	358000	193000	275500	269750.91	12.32	0	4791	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20003	23.34	9.70	12	2.29	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
28	20240925	141112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-7500	5	-2.72	38736659000	142994	109.55	275500	282000	263500	358000	193000	275500	270890.97	12.32	0	4225	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20422	23.83	9.90	12	1.88	11245.00	27071.00	467500	20240227	-42.67	191900	20240805	39.66	467500	-42.67	20240227	191900	39.66	20240805	467500	-42.67	20240227	191900	39.66	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
29	20240925	131103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265000	-10500	5	-3.81	34352464500	126501	96.92	275500	282000	264000	358000	193000	275500	271552.91	12.32	0	2553	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20193	23.57	9.79	12	1.66	11245.00	27071.00	467500	20240227	-43.32	191900	20240805	38.09	467500	-43.32	20240227	191900	38.09	20240805	467500	-43.32	20240227	191900	38.09	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
30	20240925	121111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-8000	5	-2.90	25821876500	94433	72.35	275500	282000	266500	358000	193000	275500	273437.09	12.32	0	1618	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20384	23.79	9.88	12	1.24	11245.00	27071.00	467500	20240227	-42.78	191900	20240805	39.40	467500	-42.78	20240227	191900	39.40	20240805	467500	-42.78	20240227	191900	39.40	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
31	20240925	111108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271000	-4500	5	-1.63	21412888000	78053	59.80	275500	282000	266500	358000	193000	275500	274334.96	12.32	0	1098	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20651	24.10	10.01	12	1.02	11245.00	27071.00	467500	20240227	-42.03	191900	20240805	41.22	467500	-42.03	20240227	191900	41.22	20240805	467500	-42.03	20240227	191900	41.22	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
32	20240925	101104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272500	-3000	5	-1.09	11976884500	43133	33.05	275500	282000	272500	358000	193000	275500	277682.96	12.32	0	-269	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	20765	24.23	10.07	12	0.57	11245.00	27071.00	467500	20240227	-41.71	191900	20240805	42.00	467500	-41.71	20240227	191900	42.00	20240805	467500	-41.71	20240227	191900	42.00	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
33	20240925	091116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278500	3000	2	1.09	3797479500	13664	10.47	275500	280000	275500	358000	193000	275500	277952.69	12.32	0	2368	296833	286166	280833	270166	264833	283500	267500	38	82500	500	198360	500	1	7620178	21222	24.77	10.29	12	0.18	11245.00	27071.00	467500	20240227	-40.43	191900	20240805	45.13	467500	-40.43	20240227	191900	45.13	20240805	467500	-40.43	20240227	191900	45.13	20240805	2.32	N	278470	500	38 억		938967	N	N	193	N	00	N
34	20240924	161101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275500	-16000	5	-5.49	36075926000	128696	74.02	291500	291500	275500	378500	204500	291500	280346.66	12.53	0	-17140	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	20994	24.50	10.18	12	1.69	11245.00	27071.00	467500	20240227	-41.07	191900	20240805	43.56	467500	-41.07	20240227	191900	43.56	20240805	467500	-41.07	20240227	191900	43.56	20240805	2.33	N	278470	500	38 억		955120	N	N	193	N	00	N
35	20240924	151103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276500	-15000	5	-5.15	32925750000	117273	67.45	291500	291500	275500	378500	204500	291500	280757.25	12.53	0	-16533	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21070	24.59	10.21	12	1.54	11245.00	27071.00	467500	20240227	-40.86	191900	20240805	44.09	467500	-40.86	20240227	191900	44.09	20240805	467500	-40.86	20240227	191900	44.09	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
36	20240924	141052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	-12500	5	-4.29	23359775500	82767	47.60	291500	291500	279000	378500	204500	291500	282230.11	12.53	0	-13914	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21260	24.81	10.31	12	1.09	11245.00	27071.00	467500	20240227	-40.32	191900	20240805	45.39	467500	-40.32	20240227	191900	45.39	20240805	467500	-40.32	20240227	191900	45.39	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
37	20240924	131102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280500	-11000	5	-3.77	19982064000	70699	40.66	291500	291500	279500	378500	204500	291500	282629.84	12.53	0	-11319	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21375	24.94	10.36	12	0.93	11245.00	27071.00	467500	20240227	-40.00	191900	20240805	46.17	467500	-40.00	20240227	191900	46.17	20240805	467500	-40.00	20240227	191900	46.17	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
38	20240924	121056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279500	-12000	5	-4.12	17834202500	63026	36.25	291500	291500	279500	378500	204500	291500	282959.43	12.53	0	-9810	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21298	24.86	10.32	12	0.83	11245.00	27071.00	467500	20240227	-40.21	191900	20240805	45.65	467500	-40.21	20240227	191900	45.65	20240805	467500	-40.21	20240227	191900	45.65	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
39	20240924	111103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	-10000	5	-3.43	15146824500	53435	30.73	291500	291500	280000	378500	204500	291500	283455.53	12.53	0	-7377	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21451	25.03	10.40	12	0.70	11245.00	27071.00	467500	20240227	-39.79	191900	20240805	46.69	467500	-39.79	20240227	191900	46.69	20240805	467500	-39.79	20240227	191900	46.69	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
40	20240924	101102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282000	-9500	5	-3.26	9914643000	34822	20.03	291500	291500	282000	378500	204500	291500	284714.38	12.53	0	-6905	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21489	25.08	10.42	12	0.46	11245.00	27071.00	467500	20240227	-39.68	191900	20240805	46.95	467500	-39.68	20240227	191900	46.95	20240805	467500	-39.68	20240227	191900	46.95	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
41	20240924	091105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-5500	5	-1.89	2525418000	8773	5.05	291500	291500	285500	378500	204500	291500	287842.94	12.53	0	-3214	307833	299666	294333	286166	280833	297000	283500	38	87000	500	209880	500	1	7620178	21794	25.43	10.56	12	0.12	11245.00	27071.00	467500	20240227	-38.82	191900	20240805	49.04	467500	-38.82	20240227	191900	49.04	20240805	467500	-38.82	20240227	191900	49.04	20240805	2.33	N	278470	500	38 억		955120	N	N	152	N	00	N
42	20240923	161057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	7000	2	2.46	51009222500	172616	73.53	298000	302500	289000	369500	199500	284500	295512.01	12.53	0	6652	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22213	25.92	10.77	12	2.27	11245.00	27071.00	467500	20240227	-37.65	191900	20240805	51.90	467500	-37.65	20240227	191900	51.90	20240805	467500	-37.65	20240227	191900	51.90	20240805	2.27	N	278470	500	38 억		954646	N	N	151	N	00	N
43	20240923	151100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	6000	2	2.11	49601954000	167778	71.47	298000	302500	289000	369500	199500	284500	295640.53	12.53	0	6781	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22137	25.83	10.73	12	2.20	11245.00	27071.00	467500	20240227	-37.86	191900	20240805	51.38	467500	-37.86	20240227	191900	51.38	20240805	467500	-37.86	20240227	191900	51.38	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
44	20240923	141106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	9500	2	3.34	43416645500	146540	62.42	298000	302500	292000	369500	199500	284500	296278.62	12.53	0	8714	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22403	26.14	10.86	12	1.92	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
45	20240923	131102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	11500	2	4.04	40896898000	137985	58.78	298000	302500	292000	369500	199500	284500	296386.72	12.53	0	7926	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22556	26.32	10.93	12	1.81	11245.00	27071.00	467500	20240227	-36.68	191900	20240805	54.25	467500	-36.68	20240227	191900	54.25	20240805	467500	-36.68	20240227	191900	54.25	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
46	20240923	121103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	9500	2	3.34	37856677500	127699	54.40	298000	302500	292000	369500	199500	284500	296452.61	12.53	0	5515	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22403	26.14	10.86	12	1.68	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
47	20240923	111102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	8500	2	2.99	36208934000	122079	52.00	298000	302500	292000	369500	199500	284500	296602.68	12.53	0	4357	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22327	26.06	10.82	12	1.60	11245.00	27071.00	467500	20240227	-37.33	191900	20240805	52.68	467500	-37.33	20240227	191900	52.68	20240805	467500	-37.33	20240227	191900	52.68	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
48	20240923	101100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	10000	2	3.51	32449093500	109281	46.55	298000	302500	292000	369500	199500	284500	296932.85	12.53	0	5031	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22441	26.19	10.88	12	1.43	11245.00	27071.00	467500	20240227	-37.01	191900	20240805	53.47	467500	-37.01	20240227	191900	53.47	20240805	467500	-37.01	20240227	191900	53.47	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
49	20240923	091101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	9500	2	3.34	20492355500	68661	29.25	298000	302500	294000	369500	199500	284500	298457.40	12.53	0	5675	293166	288832	283166	278832	273166	291000	281000	38	85000	500	204840	500	1	7620178	22403	26.14	10.86	12	0.90	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.27	N	278470	500	38 억		954646	N	N	1021	N	00	N
50	20240913	161006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	1000	2	0.34	20025872000	68004	64.34	294500	297000	291000	381500	205500	293500	294481.34	12.03	0	6509	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22441	26.19	10.88	12	0.89	11245.00	27071.00	467500	20240227	-37.01	191900	20240805	53.47	467500	-37.01	20240227	191900	53.47	20240805	467500	-37.01	20240227	191900	53.47	20240805	2.33	N	278470	500	38 억		916470	N	N	610	N	00	N
51	20240913	151016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	2000	2	0.68	18548574000	62991	59.59	294500	297000	291000	381500	205500	293500	294464.50	12.03	0	6340	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22518	26.28	10.92	12	0.83	11245.00	27071.00	467500	20240227	-36.79	191900	20240805	53.99	467500	-36.79	20240227	191900	53.99	20240805	467500	-36.79	20240227	191900	53.99	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
52	20240913	141018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	2500	2	0.85	15354401000	52202	49.39	294500	296500	291000	381500	205500	293500	294134.84	12.03	0	4921	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22556	26.32	10.93	12	0.69	11245.00	27071.00	467500	20240227	-36.68	191900	20240805	54.25	467500	-36.68	20240227	191900	54.25	20240805	467500	-36.68	20240227	191900	54.25	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
53	20240913	131012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	500	2	0.17	13368465500	45462	43.01	294500	296500	291000	381500	205500	293500	294058.52	12.03	0	3998	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22403	26.14	10.86	12	0.60	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
54	20240913	121013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	500	2	0.17	11674155000	39700	37.56	294500	296500	291000	381500	205500	293500	294059.90	12.03	0	2674	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22403	26.14	10.86	12	0.52	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
55	20240913	111016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	2500	2	0.85	9760423500	33214	31.42	294500	296500	291000	381500	205500	293500	293865.19	12.03	0	2614	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22556	26.32	10.93	12	0.44	11245.00	27071.00	467500	20240227	-36.68	191900	20240805	54.25	467500	-36.68	20240227	191900	54.25	20240805	467500	-36.68	20240227	191900	54.25	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
56	20240913	101018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	-1500	5	-0.51	6073236500	20717	19.60	294500	295500	291000	381500	205500	293500	293151.63	12.03	0	1796	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22251	25.97	10.79	12	0.27	11245.00	27071.00	467500	20240227	-37.54	191900	20240805	52.16	467500	-37.54	20240227	191900	52.16	20240805	467500	-37.54	20240227	191900	52.16	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
57	20240913	091020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	0	3	0.00	1919356500	6524	6.17	294500	295500	292500	381500	205500	293500	294203.76	12.03	0	97	303166	298332	292666	287832	282166	295500	285000	38	88000	500	211320	500	1	7620178	22365	26.10	10.84	12	0.09	11245.00	27071.00	467500	20240227	-37.22	191900	20240805	52.94	467500	-37.22	20240227	191900	52.94	20240805	467500	-37.22	20240227	191900	52.94	20240805	2.33	N	278470	500	38 억		916470	N	N	288	N	00	N
58	20240912	160957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	-1500	5	-0.51	30591774000	104963	44.57	297000	297500	287000	383500	206500	295000	291448.89	12.09	0	-12938	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22365	26.10	10.84	12	1.38	11245.00	27071.00	467500	20240227	-37.22	191900	20240805	52.94	467500	-37.22	20240227	191900	52.94	20240805	467500	-37.22	20240227	191900	52.94	20240805	2.33	N	278470	500	38 억		920999	N	N	288	N	00	N
59	20240912	151011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	-2500	5	-0.85	28828690500	98954	42.02	297000	297500	287000	383500	206500	295000	291332.45	12.09	0	-14200	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22289	26.01	10.80	12	1.30	11245.00	27071.00	467500	20240227	-37.43	191900	20240805	52.42	467500	-37.43	20240227	191900	52.42	20240805	467500	-37.43	20240227	191900	52.42	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
60	20240912	141016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-5000	5	-1.69	25011361500	85886	36.47	297000	297500	287000	383500	206500	295000	291213.65	12.09	0	-14633	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22099	25.79	10.71	12	1.13	11245.00	27071.00	467500	20240227	-37.97	191900	20240805	51.12	467500	-37.97	20240227	191900	51.12	20240805	467500	-37.97	20240227	191900	51.12	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
61	20240912	131007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	-2000	5	-0.68	17994637500	61642	26.17	297000	297500	289000	383500	206500	295000	291919.25	12.09	0	-10086	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22327	26.06	10.82	12	0.81	11245.00	27071.00	467500	20240227	-37.33	191900	20240805	52.68	467500	-37.33	20240227	191900	52.68	20240805	467500	-37.33	20240227	191900	52.68	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
62	20240912	121006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289500	-5500	5	-1.86	16087893500	55109	23.40	297000	297500	289000	383500	206500	295000	291925.87	12.09	0	-10138	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22060	25.74	10.69	12	0.72	11245.00	27071.00	467500	20240227	-38.07	191900	20240805	50.86	467500	-38.07	20240227	191900	50.86	20240805	467500	-38.07	20240227	191900	50.86	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
63	20240912	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291000	-4000	5	-1.36	13094387000	44783	19.02	297000	297500	289500	383500	206500	295000	292393.53	12.09	0	-8067	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22175	25.88	10.75	12	0.59	11245.00	27071.00	467500	20240227	-37.75	191900	20240805	51.64	467500	-37.75	20240227	191900	51.64	20240805	467500	-37.75	20240227	191900	51.64	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
64	20240912	101008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	-4500	5	-1.53	9828086500	33548	14.24	297000	297500	289500	383500	206500	295000	292952.97	12.09	0	-5955	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22137	25.83	10.73	12	0.44	11245.00	27071.00	467500	20240227	-37.86	191900	20240805	51.38	467500	-37.86	20240227	191900	51.38	20240805	467500	-37.86	20240227	191900	51.38	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
65	20240912	091007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	-3000	5	-1.02	4126639500	14085	5.98	297000	297500	289500	383500	206500	295000	292974.10	12.09	0	-4963	311000	303000	291000	283000	271000	307000	287000	38	88500	500	212400	500	1	7620178	22251	25.97	10.79	12	0.18	11245.00	27071.00	467500	20240227	-37.54	191900	20240805	52.16	467500	-37.54	20240227	191900	52.16	20240805	467500	-37.54	20240227	191900	52.16	20240805	2.33	N	278470	500	38 억		920999	N	N	560	N	00	N
66	20240911	160946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	17500	2	6.31	68415349000	234267	212.35	279000	299000	279000	360500	194500	277500	292036.42	11.63	0	13701	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22480	26.23	10.90	12	3.07	11245.00	27071.00	467500	20240227	-36.90	191900	20240805	53.73	467500	-36.90	20240227	191900	53.73	20240805	467500	-36.90	20240227	191900	53.73	20240805	2.31	N	278470	500	38 억		886012	N	N	560	N	00	N
67	20240911	150952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	17000	2	6.13	66205798000	226760	205.55	279000	299000	279000	360500	194500	277500	291964.18	11.63	0	14834	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22441	26.19	10.88	12	2.98	11245.00	27071.00	467500	20240227	-37.01	191900	20240805	53.47	467500	-37.01	20240227	191900	53.47	20240805	467500	-37.01	20240227	191900	53.47	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
68	20240911	140955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	16500	2	5.95	58394280500	200281	181.55	279000	299000	279000	360500	194500	277500	291561.76	11.63	0	13589	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22403	26.14	10.86	12	2.63	11245.00	27071.00	467500	20240227	-37.11	191900	20240805	53.20	467500	-37.11	20240227	191900	53.20	20240805	467500	-37.11	20240227	191900	53.20	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
69	20240911	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	18000	2	6.49	51255376000	175975	159.51	279000	299000	279000	360500	194500	277500	291265.10	11.63	0	13680	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22518	26.28	10.92	12	2.31	11245.00	27071.00	467500	20240227	-36.79	191900	20240805	53.99	467500	-36.79	20240227	191900	53.99	20240805	467500	-36.79	20240227	191900	53.99	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
70	20240911	120954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	14000	2	5.05	42725532000	146944	133.20	279000	299000	279000	360500	194500	277500	290760.64	11.63	0	14556	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22213	25.92	10.77	12	1.93	11245.00	27071.00	467500	20240227	-37.65	191900	20240805	51.90	467500	-37.65	20240227	191900	51.90	20240805	467500	-37.65	20240227	191900	51.90	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
71	20240911	110946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	15500	2	5.59	37947332000	130563	118.35	279000	299000	279000	360500	194500	277500	290643.84	11.63	0	15947	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22327	26.06	10.82	12	1.71	11245.00	27071.00	467500	20240227	-37.33	191900	20240805	52.68	467500	-37.33	20240227	191900	52.68	20240805	467500	-37.33	20240227	191900	52.68	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
72	20240911	100941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	18500	2	6.67	27303341500	93876	85.09	279000	299000	279000	360500	194500	277500	290844.75	11.63	0	12436	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	22556	26.32	10.93	12	1.23	11245.00	27071.00	467500	20240227	-36.68	191900	20240805	54.25	467500	-36.68	20240227	191900	54.25	20240805	467500	-36.68	20240227	191900	54.25	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
73	20240911	090957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	8000	2	2.88	2016042500	7146	6.48	279000	285500	279000	360500	194500	277500	282121.82	11.63	0	-880	298166	287832	282666	272332	267166	285250	269750	38	83000	500	199800	500	1	7620178	21756	25.39	10.55	12	0.09	11245.00	27071.00	467500	20240227	-38.93	191900	20240805	48.78	467500	-38.93	20240227	191900	48.78	20240805	467500	-38.93	20240227	191900	48.78	20240805	2.31	N	278470	500	38 억		886012	N	N	651	N	00	N
74	20240910	160945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	277500	-13000	5	-4.48	31162815500	109178	80.52	293000	293000	277500	377500	203500	290500	285447.53	11.67	0	-6228	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21146	24.68	10.25	12	1.43	11245.00	27071.00	467500	20240227	-40.64	191900	20240805	44.61	467500	-40.64	20240227	191900	44.61	20240805	467500	-40.64	20240227	191900	44.61	20240805	2.35	N	278470	500	38 억		889148	N	N	651	N	00	N
75	20240910	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	-10500	5	-3.61	28702360000	100338	74.00	293000	293000	279500	377500	203500	290500	286056.68	11.67	0	-6513	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21336	24.90	10.34	12	1.32	11245.00	27071.00	467500	20240227	-40.11	191900	20240805	45.91	467500	-40.11	20240227	191900	45.91	20240805	467500	-40.11	20240227	191900	45.91	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
76	20240910	140947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282000	-8500	5	-2.93	24773865500	86381	63.71	293000	293000	281000	377500	203500	290500	286797.58	11.67	0	-4530	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21489	25.08	10.42	12	1.13	11245.00	27071.00	467500	20240227	-39.68	191900	20240805	46.95	467500	-39.68	20240227	191900	46.95	20240805	467500	-39.68	20240227	191900	46.95	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
77	20240910	130947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	-8000	5	-2.75	21768160500	75721	55.84	293000	293000	281000	377500	203500	290500	287478.47	11.67	0	-4596	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21527	25.12	10.44	12	0.99	11245.00	27071.00	467500	20240227	-39.57	191900	20240805	47.21	467500	-39.57	20240227	191900	47.21	20240805	467500	-39.57	20240227	191900	47.21	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
78	20240910	120947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	-8000	5	-2.75	18736759500	65005	47.94	293000	293000	282500	377500	203500	290500	288235.63	11.67	0	-4942	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21527	25.12	10.44	12	0.85	11245.00	27071.00	467500	20240227	-39.57	191900	20240805	47.21	467500	-39.57	20240227	191900	47.21	20240805	467500	-39.57	20240227	191900	47.21	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
79	20240910	110945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285000	-5500	5	-1.89	16041424500	55502	40.93	293000	293000	283000	377500	203500	290500	289024.23	11.67	0	-4718	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	21718	25.34	10.53	12	0.73	11245.00	27071.00	467500	20240227	-39.04	191900	20240805	48.51	467500	-39.04	20240227	191900	48.51	20240805	467500	-39.04	20240227	191900	48.51	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
80	20240910	100949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289000	-1500	5	-0.52	10276767000	35339	26.06	293000	293000	288000	377500	203500	290500	290805.27	11.67	0	-8197	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	22022	25.70	10.68	12	0.46	11245.00	27071.00	467500	20240227	-38.18	191900	20240805	50.60	467500	-38.18	20240227	191900	50.60	20240805	467500	-38.18	20240227	191900	50.60	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
81	20240910	090946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289000	-1500	5	-0.52	4233182500	14537	10.72	293000	293000	289000	377500	203500	290500	291200.61	11.67	0	-5038	300166	295332	287666	282832	275166	297750	285250	38	87000	500	209160	500	1	7620178	22022	25.70	10.68	12	0.19	11245.00	27071.00	467500	20240227	-38.18	191900	20240805	50.60	467500	-38.18	20240227	191900	50.60	20240805	467500	-38.18	20240227	191900	50.60	20240805	2.35	N	278470	500	38 억		889148	N	N	324	N	00	N
82	20240909	160927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	6000	2	2.11	38710302500	134293	107.48	280000	292500	280000	369500	199500	284500	288249.57	11.66	0	17494	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	22137	25.83	10.73	12	1.76	11245.00	27071.00	467500	20240227	-37.86	191900	20240805	51.38	467500	-37.86	20240227	191900	51.38	20240805	467500	-37.86	20240227	191900	51.38	20240805	2.48	N	278470	500	38 억		888145	N	N	324	N	00	N
83	20240909	150938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	5500	2	1.93	36987441500	128352	102.73	280000	292500	280000	369500	199500	284500	288172.03	11.66	0	17358	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	22099	25.79	10.71	12	1.68	11245.00	27071.00	467500	20240227	-37.97	191900	20240805	51.12	467500	-37.97	20240227	191900	51.12	20240805	467500	-37.97	20240227	191900	51.12	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
84	20240909	140939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	7500	2	2.64	33590326000	116657	93.37	280000	292500	280000	369500	199500	284500	287941.06	11.66	0	14784	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	22251	25.97	10.79	12	1.53	11245.00	27071.00	467500	20240227	-37.54	191900	20240805	52.16	467500	-37.54	20240227	191900	52.16	20240805	467500	-37.54	20240227	191900	52.16	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
85	20240909	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289000	4500	2	1.58	28466106500	99029	79.26	280000	291000	280000	369500	199500	284500	287452.35	11.66	0	10207	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	22022	25.70	10.68	12	1.30	11245.00	27071.00	467500	20240227	-38.18	191900	20240805	50.60	467500	-38.18	20240227	191900	50.60	20240805	467500	-38.18	20240227	191900	50.60	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
86	20240909	120932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	5500	2	1.93	26236288000	91338	73.10	280000	291000	280000	369500	199500	284500	287244.07	11.66	0	7104	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	22099	25.79	10.71	12	1.20	11245.00	27071.00	467500	20240227	-37.97	191900	20240805	51.12	467500	-37.97	20240227	191900	51.12	20240805	467500	-37.97	20240227	191900	51.12	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
87	20240909	110934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288500	4000	2	1.41	21580270000	75267	60.24	280000	290500	280000	369500	199500	284500	286716.34	11.66	0	7034	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	21984	25.66	10.66	12	0.99	11245.00	27071.00	467500	20240227	-38.29	191900	20240805	50.34	467500	-38.29	20240227	191900	50.34	20240805	467500	-38.29	20240227	191900	50.34	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
88	20240909	100935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	3500	2	1.23	14876626000	52090	41.69	280000	290000	280000	369500	199500	284500	285594.75	11.66	0	5998	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	21946	25.61	10.64	12	0.68	11245.00	27071.00	467500	20240227	-38.40	191900	20240805	50.08	467500	-38.40	20240227	191900	50.08	20240805	467500	-38.40	20240227	191900	50.08	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
89	20240909	090930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	-3000	5	-1.05	3329522500	11784	9.43	280000	287000	280000	369500	199500	284500	282545.37	11.66	0	2594	298166	291332	283666	276832	269166	294750	280250	38	85000	500	204840	500	1	7620178	21451	25.03	10.40	12	0.15	11245.00	27071.00	467500	20240227	-39.79	191900	20240805	46.69	467500	-39.79	20240227	191900	46.69	20240805	467500	-39.79	20240227	191900	46.69	20240805	2.48	N	278470	500	38 억		888145	N	N	319	N	00	N
90	20240906	160916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284500	-1500	5	-0.52	34904583000	123432	88.85	283000	290500	276000	371500	200500	286000	282780.79	11.67	0	502	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21679	25.30	10.51	12	1.62	11245.00	27071.00	467500	20240227	-39.14	191900	20240805	48.25	467500	-39.14	20240227	191900	48.25	20240805	467500	-39.14	20240227	191900	48.25	20240805	2.51	N	278470	500	38 억		888992	N	N	319	N	00	N
91	20240906	150932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284000	-2000	5	-0.70	33440412500	118287	85.15	283000	290500	276000	371500	200500	286000	282705.70	11.67	0	1106	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21641	25.26	10.49	12	1.55	11245.00	27071.00	467500	20240227	-39.25	191900	20240805	47.99	467500	-39.25	20240227	191900	47.99	20240805	467500	-39.25	20240227	191900	47.99	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
92	20240906	140941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284500	-1500	5	-0.52	27102581500	96062	69.15	283000	290500	276000	371500	200500	286000	282136.30	11.67	0	-618	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21679	25.30	10.51	12	1.26	11245.00	27071.00	467500	20240227	-39.14	191900	20240805	48.25	467500	-39.14	20240227	191900	48.25	20240805	467500	-39.14	20240227	191900	48.25	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
93	20240906	130934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	277500	-8500	5	-2.97	23465110000	83171	59.87	283000	290500	276000	371500	200500	286000	282130.86	11.67	0	-1727	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21146	24.68	10.25	12	1.09	11245.00	27071.00	467500	20240227	-40.64	191900	20240805	44.61	467500	-40.64	20240227	191900	44.61	20240805	467500	-40.64	20240227	191900	44.61	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
94	20240906	120933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	-6000	5	-2.10	21684681500	76792	55.28	283000	290500	276000	371500	200500	286000	282381.99	11.67	0	-1537	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21336	24.90	10.34	12	1.01	11245.00	27071.00	467500	20240227	-40.11	191900	20240805	45.91	467500	-40.11	20240227	191900	45.91	20240805	467500	-40.11	20240227	191900	45.91	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
95	20240906	110935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282000	-4000	5	-1.40	17642513500	62275	44.83	283000	290500	276000	371500	200500	286000	283300.05	11.67	0	927	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21489	25.08	10.42	12	0.82	11245.00	27071.00	467500	20240227	-39.68	191900	20240805	46.95	467500	-39.68	20240227	191900	46.95	20240805	467500	-39.68	20240227	191900	46.95	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
96	20240906	100929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278000	-8000	5	-2.80	14031611000	49346	35.52	283000	290500	276500	371500	200500	286000	284351.50	11.67	0	760	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21184	24.72	10.27	12	0.65	11245.00	27071.00	467500	20240227	-40.53	191900	20240805	44.87	467500	-40.53	20240227	191900	44.87	20240805	467500	-40.53	20240227	191900	44.87	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
97	20240906	090932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284000	-2000	5	-0.70	1848581500	6490	4.67	283000	287500	283000	371500	200500	286000	284835.18	11.67	0	613	298333	292166	284833	278666	271333	295250	281750	38	85500	500	205920	500	1	7620178	21641	25.26	10.49	12	0.09	11245.00	27071.00	467500	20240227	-39.25	191900	20240805	47.99	467500	-39.25	20240227	191900	47.99	20240805	467500	-39.25	20240227	191900	47.99	20240805	2.51	N	278470	500	38 억		888992	N	N	298	N	00	N
98	20240905	160915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	6500	2	2.33	39181484500	137270	73.70	285000	291000	277500	363000	196000	279500	285433.10	11.79	0	-5155	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21794	25.43	10.56	12	1.80	11245.00	27071.00	467500	20240227	-38.82	191900	20240805	49.04	467500	-38.82	20240227	191900	49.04	20240805	467500	-38.82	20240227	191900	49.04	20240805	2.49	N	278470	500	38 억		898602	N	N	298	N	00	N
99	20240905	150932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284000	4500	2	1.61	36800527500	128931	69.23	285000	291000	277500	363000	196000	279500	285428.12	11.79	0	-3407	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21641	25.26	10.49	12	1.69	11245.00	27071.00	467500	20240227	-39.25	191900	20240805	47.99	467500	-39.25	20240227	191900	47.99	20240805	467500	-39.25	20240227	191900	47.99	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
100	20240905	140927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278000	-1500	5	-0.54	33317647500	116607	62.61	285000	291000	278000	363000	196000	279500	285726.02	11.79	0	-4024	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21184	24.72	10.27	12	1.53	11245.00	27071.00	467500	20240227	-40.53	191900	20240805	44.87	467500	-40.53	20240227	191900	44.87	20240805	467500	-40.53	20240227	191900	44.87	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
101	20240905	130927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	3000	2	1.07	30261675500	105747	56.78	285000	291000	280500	363000	196000	279500	286170.60	11.79	0	-2367	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21527	25.12	10.44	12	1.39	11245.00	27071.00	467500	20240227	-39.57	191900	20240805	47.21	467500	-39.57	20240227	191900	47.21	20240805	467500	-39.57	20240227	191900	47.21	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
102	20240905	120927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284500	5000	2	1.79	26040748000	90800	48.75	285000	291000	281000	363000	196000	279500	286792.46	11.79	0	-1639	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21679	25.30	10.51	12	1.19	11245.00	27071.00	467500	20240227	-39.14	191900	20240805	48.25	467500	-39.14	20240227	191900	48.25	20240805	467500	-39.14	20240227	191900	48.25	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
103	20240905	110924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284500	5000	2	1.79	23074227000	80388	43.16	285000	291000	281000	363000	196000	279500	287035.81	11.79	0	-433	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21679	25.30	10.51	12	1.05	11245.00	27071.00	467500	20240227	-39.14	191900	20240805	48.25	467500	-39.14	20240227	191900	48.25	20240805	467500	-39.14	20240227	191900	48.25	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
104	20240905	100924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	8500	2	3.04	18053502500	62901	33.77	285000	291000	281000	363000	196000	279500	287014.67	11.79	0	1589	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21946	25.61	10.64	12	0.83	11245.00	27071.00	467500	20240227	-38.40	191900	20240805	50.08	467500	-38.40	20240227	191900	50.08	20240805	467500	-38.40	20240227	191900	50.08	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
105	20240905	090931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	2000	2	0.72	5008857500	17495	9.39	285000	290500	281000	363000	196000	279500	286302.62	11.79	0	-5184	297500	288500	282000	273000	266500	293000	277500	38	83500	500	201240	500	1	7620178	21451	25.03	10.40	12	0.23	11245.00	27071.00	467500	20240227	-39.79	191900	20240805	46.69	467500	-39.79	20240227	191900	46.69	20240805	467500	-39.79	20240227	191900	46.69	20240805	2.49	N	278470	500	38 억		898602	N	N	763	N	00	N
106	20240904	160907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279500	-7000	5	-2.44	52647682000	185377	70.09	276000	291000	275500	372000	201000	286500	284009.61	12.04	0	-17784	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21298	24.86	10.32	12	2.43	11245.00	27071.00	467500	20240227	-40.21	191900	20240805	45.65	467500	-40.21	20240227	191900	45.65	20240805	467500	-40.21	20240227	191900	45.65	20240805	2.53	N	278470	500	38 억		917551	N	N	763	N	00	N
107	20240904	150915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	-5000	5	-1.75	49925972000	175641	66.40	276000	291000	275500	372000	201000	286500	284249.91	12.04	0	-19135	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21451	25.03	10.40	12	2.30	11245.00	27071.00	467500	20240227	-39.79	191900	20240805	46.69	467500	-39.79	20240227	191900	46.69	20240805	467500	-39.79	20240227	191900	46.69	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
108	20240904	140919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	-4000	5	-1.40	44962152500	158029	59.75	276000	291000	275500	372000	201000	286500	284518.18	12.04	0	-16722	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21527	25.12	10.44	12	2.07	11245.00	27071.00	467500	20240227	-39.57	191900	20240805	47.21	467500	-39.57	20240227	191900	47.21	20240805	467500	-39.57	20240227	191900	47.21	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
109	20240904	130916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-500	5	-0.17	39673067500	139459	52.73	276000	291000	275500	372000	201000	286500	284478.14	12.04	0	-9911	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21794	25.43	10.56	12	1.83	11245.00	27071.00	467500	20240227	-38.82	191900	20240805	49.04	467500	-38.82	20240227	191900	49.04	20240805	467500	-38.82	20240227	191900	49.04	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
110	20240904	120913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286500	0	3	0.00	34834284500	122483	46.31	276000	291000	275500	372000	201000	286500	284400.72	12.04	0	-10590	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21832	25.48	10.58	12	1.61	11245.00	27071.00	467500	20240227	-38.72	191900	20240805	49.30	467500	-38.72	20240227	191900	49.30	20240805	467500	-38.72	20240227	191900	49.30	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
111	20240904	110910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	1500	2	0.52	32083637000	112923	42.69	276000	291000	275500	372000	201000	286500	284119.28	12.04	0	-8844	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21946	25.61	10.64	12	1.48	11245.00	27071.00	467500	20240227	-38.40	191900	20240805	50.08	467500	-38.40	20240227	191900	50.08	20240805	467500	-38.40	20240227	191900	50.08	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
112	20240904	100912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	500	2	0.17	24949370000	88166	33.33	276000	291000	275500	372000	201000	286500	282981.16	12.04	0	-2173	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21870	25.52	10.60	12	1.16	11245.00	27071.00	467500	20240227	-38.61	191900	20240805	49.56	467500	-38.61	20240227	191900	49.56	20240805	467500	-38.61	20240227	191900	49.56	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
113	20240904	090917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281000	-5500	5	-1.92	6499172500	23339	8.82	276000	283000	275500	372000	201000	286500	278463.17	12.04	0	5019	306500	296500	279500	269500	252500	301500	274500	38	85500	500	206280	500	1	7620178	21413	24.99	10.38	12	0.31	11245.00	27071.00	467500	20240227	-39.89	191900	20240805	46.43	467500	-39.89	20240227	191900	46.43	20240805	467500	-39.89	20240227	191900	46.43	20240805	2.53	N	278470	500	38 억		917551	N	N	4280	N	00	N
114	20240903	160900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286500	22000	2	8.32	73320664500	262593	160.45	265000	289500	262500	343500	185500	264500	279205.84	12.02	0	3282	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	21832	25.48	10.58	12	3.45	11245.00	27071.00	467500	20240227	-38.72	191900	20240805	49.30	467500	-38.72	20240227	191900	49.30	20240805	467500	-38.72	20240227	191900	49.30	20240805	2.55	N	278470	500	38 억		915819	N	N	4280	N	00	N
115	20240903	150909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288500	24000	2	9.07	69558654500	249512	152.46	265000	289500	262500	343500	185500	264500	278779.14	12.02	0	440	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	21984	25.66	10.66	12	3.27	11245.00	27071.00	467500	20240227	-38.29	191900	20240805	50.34	467500	-38.29	20240227	191900	50.34	20240805	467500	-38.29	20240227	191900	50.34	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
116	20240903	140909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279500	15000	2	5.67	47969173500	173848	106.23	265000	285000	262500	343500	185500	264500	275926.34	12.02	0	7452	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	21298	24.86	10.32	12	2.28	11245.00	27071.00	467500	20240227	-40.21	191900	20240805	45.65	467500	-40.21	20240227	191900	45.65	20240805	467500	-40.21	20240227	191900	45.65	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
117	20240903	130910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	274000	9500	2	3.59	28148896500	103069	62.98	265000	278500	262500	343500	185500	264500	273107.80	12.02	0	8235	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	20879	24.37	10.12	12	1.35	11245.00	27071.00	467500	20240227	-41.39	191900	20240805	42.78	467500	-41.39	20240227	191900	42.78	20240805	467500	-41.39	20240227	191900	42.78	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
118	20240903	120857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278000	13500	2	5.10	24164271000	88659	54.17	265000	278500	262500	343500	185500	264500	272553.48	12.02	0	6352	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	21184	24.72	10.27	12	1.16	11245.00	27071.00	467500	20240227	-40.53	191900	20240805	44.87	467500	-40.53	20240227	191900	44.87	20240805	467500	-40.53	20240227	191900	44.87	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
119	20240903	110858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276000	11500	2	4.35	18535486500	68324	41.75	265000	277500	262500	343500	185500	264500	271288.67	12.02	0	7651	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	21032	24.54	10.20	12	0.90	11245.00	27071.00	467500	20240227	-40.96	191900	20240805	43.82	467500	-40.96	20240227	191900	43.82	20240805	467500	-40.96	20240227	191900	43.82	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
120	20240903	100857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269000	4500	2	1.70	7531583500	28172	17.21	265000	271500	262500	343500	185500	264500	267343.48	12.02	0	1469	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	20498	23.92	9.94	12	0.37	11245.00	27071.00	467500	20240227	-42.46	191900	20240805	40.18	467500	-42.46	20240227	191900	40.18	20240805	467500	-42.46	20240227	191900	40.18	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
121	20240903	090900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	-500	5	-0.19	1724536500	6521	3.98	265000	267000	262500	343500	185500	264500	264458.86	12.02	0	-165	278833	271666	265833	258666	252833	268750	255750	38	79000	500	190440	500	1	7620178	20117	23.48	9.75	12	0.09	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.55	N	278470	500	38 억		915819	N	N	4517	N	00	N
122	20240902	160850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	7500	2	2.92	43359608000	162833	250.56	270500	273000	260000	334000	180000	257000	266285.64	12.16	0	-9192	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20155	23.52	9.77	12	2.14	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.56	N	278470	500	38 억		926660	N	N	4517	N	00	N
123	20240902	150904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	9500	2	3.70	41927721500	157443	242.26	270500	273000	260000	334000	180000	257000	266304.13	12.16	0	-11292	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20308	23.70	9.84	12	2.07	11245.00	27071.00	467500	20240227	-42.99	191900	20240805	38.87	467500	-42.99	20240227	191900	38.87	20240805	467500	-42.99	20240227	191900	38.87	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
124	20240902	140901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	4500	2	1.75	34969651000	131268	201.99	270500	273000	260000	334000	180000	257000	266398.90	12.16	0	-14576	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	19927	23.25	9.66	12	1.72	11245.00	27071.00	467500	20240227	-44.06	191900	20240805	36.27	467500	-44.06	20240227	191900	36.27	20240805	467500	-44.06	20240227	191900	36.27	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
125	20240902	130858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	5500	2	2.14	32564045500	122100	187.88	270500	273000	260000	334000	180000	257000	266699.80	12.16	0	-13870	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20003	23.34	9.70	12	1.60	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
126	20240902	120901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	6000	2	2.33	29931545500	112107	172.50	270500	273000	260000	334000	180000	257000	266990.87	12.16	0	-11578	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20041	23.39	9.72	12	1.47	11245.00	27071.00	467500	20240227	-43.74	191900	20240805	37.05	467500	-43.74	20240227	191900	37.05	20240805	467500	-43.74	20240227	191900	37.05	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
127	20240902	110852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261500	4500	2	1.75	28296320000	105874	162.91	270500	273000	260000	334000	180000	257000	267264.11	12.16	0	-10649	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	19927	23.25	9.66	12	1.39	11245.00	27071.00	467500	20240227	-44.06	191900	20240805	36.27	467500	-44.06	20240227	191900	36.27	20240805	467500	-44.06	20240227	191900	36.27	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
128	20240902	100851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	6500	2	2.53	24492044000	91317	140.51	270500	273000	260500	334000	180000	257000	268209.03	12.16	0	-3046	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20079	23.43	9.73	12	1.20	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N
129	20240902	090846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271000	14000	2	5.45	14720453500	54528	83.90	270500	273000	265500	334000	180000	257000	269961.37	12.16	0	524	263666	260332	256666	253332	249666	262000	255000	38	77000	500	185040	500	1	7620178	20651	24.10	10.01	12	0.72	11245.00	27071.00	467500	20240227	-42.03	191900	20240805	41.22	467500	-42.03	20240227	191900	41.22	20240805	467500	-42.03	20240227	191900	41.22	20240805	2.56	N	278470	500	38 억		926660	N	N	126	N	00	N