KissMeData/268280/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	161104	57	100.00	KOSPI		화학	N	N	N	N		N	135000	-900	5	-0.66	18284200	136	48.57	135900	135900	133900	176600	95200	135900	134442.65	0.46	0	-26	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
3	20240930	151119	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1900	5	-1.40	16799200	125	44.64	135900	135900	133900	176600	95200	135900	134393.60	0.46	0	-26	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
4	20240930	141119	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1900	5	-1.40	16665200	124	44.29	135900	135900	133900	176600	95200	135900	134396.77	0.46	0	-26	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
5	20240930	131113	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-1500	5	-1.10	9032200	67	23.93	135900	135900	134400	176600	95200	135900	134808.96	0.46	0	-5	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6720	36.51	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.64	128200	20240909	4.84	165200	-18.64	20240523	128200	4.84	20240909	165200	-18.64	20240523	128200	4.84	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
6	20240930	121110	57	100.00	KOSPI		화학	N	N	N	N		N	134700	-1200	5	-0.88	8629000	64	22.86	135900	135900	134700	176600	95200	135900	134828.12	0.46	0	-2	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6735	36.59	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.46	128200	20240909	5.07	165200	-18.46	20240523	128200	5.07	20240909	165200	-18.46	20240523	128200	5.07	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
7	20240930	111107	57	100.00	KOSPI		화학	N	N	N	N		N	135900	0	3	0.00	4856800	36	12.86	135900	135900	134700	176600	95200	135900	134911.11	0.46	0	-2	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	165200	-17.74	20240523	128200	6.01	20240909	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
8	20240930	101106	57	100.00	KOSPI		화학	N	N	N	N		N	135900	0	3	0.00	4856800	36	12.86	135900	135900	134700	176600	95200	135900	134911.11	0.46	0	-2	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	165200	-17.74	20240523	128200	6.01	20240909	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
9	20240930	091020	57	100.00	KOSPI		화학	N	N	N	N		N	135900	0	3	0.00	679500	5	1.79	135900	135900	135900	176600	95200	135900	135900.00	0.46	0	-2	136700	136300	135500	135100	134300	136500	135300	26	40700	500	95130	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	165200	-17.74	20240523	128200	6.01	20240909	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		23099	N	N	0	N	00	N
10	20240927	161114	57	100.00	KOSPI		화학	N	N	N	N		N	135900	400	2	0.30	37917500	280	138.61	135500	135900	134700	176100	94900	135500	135419.64	0.46	0	-31	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6795	36.92	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.74	128200	20240909	6.01	165200	-17.74	20240523	128200	6.01	20240909	165200	-17.74	20240523	128200	6.01	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
11	20240927	151118	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-700	5	-0.52	35204800	260	128.71	135500	135600	134700	176100	94900	135500	135403.08	0.46	0	-23	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6740	36.62	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.40	128200	20240909	5.15	165200	-18.40	20240523	128200	5.15	20240909	165200	-18.40	20240523	128200	5.15	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
12	20240927	141126	57	100.00	KOSPI		화학	N	N	N	N		N	135600	100	2	0.07	35070000	259	128.22	135500	135600	134700	176100	94900	135500	135405.41	0.46	0	-23	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6780	36.84	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.92	128200	20240909	5.77	165200	-17.92	20240523	128200	5.77	20240909	165200	-17.92	20240523	128200	5.77	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
13	20240927	131113	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-700	5	-0.52	25604400	189	93.56	135500	135500	134800	176100	94900	135500	135473.02	0.46	0	-2	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6740	36.62	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.40	128200	20240909	5.15	165200	-18.40	20240523	128200	5.15	20240909	165200	-18.40	20240523	128200	5.15	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
14	20240927	121110	57	100.00	KOSPI		화학	N	N	N	N		N	135500	0	3	0.00	21138000	156	77.23	135500	135500	135500	176100	94900	135500	135500.00	0.46	0	1	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	128200	20240909	5.69	165200	-17.98	20240523	128200	5.69	20240909	165200	-17.98	20240523	128200	5.69	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
15	20240927	111115	57	100.00	KOSPI		화학	N	N	N	N		N	135500	0	3	0.00	17886000	132	65.35	135500	135500	135500	176100	94900	135500	135500.00	0.46	0	1	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	128200	20240909	5.69	165200	-17.98	20240523	128200	5.69	20240909	165200	-17.98	20240523	128200	5.69	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
16	20240927	101112	57	100.00	KOSPI		화학	N	N	N	N		N	135500	0	3	0.00	9756000	72	35.64	135500	135500	135500	176100	94900	135500	135500.00	0.46	0	1	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	128200	20240909	5.69	165200	-17.98	20240523	128200	5.69	20240909	165200	-17.98	20240523	128200	5.69	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
17	20240927	091116	57	100.00	KOSPI		화학	N	N	N	N		N	135500	0	3	0.00	9620500	71	35.15	135500	135500	135500	176100	94900	135500	135500.00	0.46	0	1	136233	135866	135133	134766	134033	136050	134950	26	40600	500	94850	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	128200	20240909	5.69	165200	-17.98	20240523	128200	5.69	20240909	165200	-17.98	20240523	128200	5.69	20240909	0.00	N	268280	500	26 억		23131	N	N	0	N	00	N
18	20240926	161055	57	100.00	KOSPI		화학	N	N	N	N		N	135500	500	2	0.37	27288700	202	58.05	135000	135500	134400	175500	94500	135000	135092.57	0.46	0	-2	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	128200	20240909	5.69	165200	-17.98	20240523	128200	5.69	20240909	165200	-17.98	20240523	128200	5.69	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
19	20240926	151100	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	24036700	178	51.15	135000	135100	134400	175500	94500	135000	135037.64	0.46	0	-18	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
20	20240926	141107	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	22685700	168	48.28	135000	135100	134400	175500	94500	135000	135033.93	0.46	0	-13	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
21	20240926	131106	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-400	5	-0.30	22415700	166	47.70	135000	135100	134400	175500	94500	135000	135034.34	0.46	0	-11	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6730	36.57	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.52	128200	20240909	4.99	165200	-18.52	20240523	128200	4.99	20240909	165200	-18.52	20240523	128200	4.99	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
22	20240926	121107	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	13637100	101	29.02	135000	135100	134400	175500	94500	135000	135020.79	0.46	0	-7	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
23	20240926	111106	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	13637100	101	29.02	135000	135100	134400	175500	94500	135000	135020.79	0.46	0	-7	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
24	20240926	101109	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	2829100	21	6.03	135000	135100	134400	175500	94500	135000	134719.05	0.46	0	-4	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
25	20240926	091105	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	135000	1	0.29	135000	135000	135000	175500	94500	135000	135000.00	0.46	0	0	136000	135500	134700	134200	133400	135750	134450	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23157	N	N	0	N	00	N
26	20240925	161052	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	46861900	348	102.96	134000	135200	133900	175500	94500	135000	134660.63	0.46	0	-19	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
27	20240925	151102	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	46456900	345	102.07	134000	135200	133900	175500	94500	135000	134657.68	0.46	0	-21	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
28	20240925	141103	57	100.00	KOSPI		화학	N	N	N	N		N	134300	-700	5	-0.52	41744500	310	91.72	134000	135200	133900	175500	94500	135000	134659.68	0.46	0	-12	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6715	36.48	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.70	128200	20240909	4.76	165200	-18.70	20240523	128200	4.76	20240909	165200	-18.70	20240523	128200	4.76	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
29	20240925	131055	57	100.00	KOSPI		화학	N	N	N	N		N	134300	-700	5	-0.52	34063100	253	74.85	134000	135100	133900	175500	94500	135000	134636.76	0.46	0	-14	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6715	36.48	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.70	128200	20240909	4.76	165200	-18.70	20240523	128200	4.76	20240909	165200	-18.70	20240523	128200	4.76	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
30	20240925	121103	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	14895600	111	32.84	134000	135100	133900	175500	94500	135000	134194.59	0.46	0	0	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
31	20240925	111059	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	13549500	101	29.88	134000	135100	133900	175500	94500	135000	134153.47	0.46	0	0	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
32	20240925	101056	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	5374500	40	11.83	134000	135100	133900	175500	94500	135000	134362.50	0.46	0	0	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
33	20240925	091108	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	1340000	10	2.96	134000	134000	134000	175500	94500	135000	134000.00	0.46	0	2	135733	135366	134733	134366	133733	135500	134500	26	40500	500	94500	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23178	N	N	0	N	00	N
34	20240924	161052	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	45509500	338	46.56	135000	135100	134100	175500	94500	135000	134643.49	0.46	0	-28	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
35	20240924	151055	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-400	5	-0.30	44564500	331	45.59	135000	135100	134100	175500	94500	135000	134635.95	0.46	0	-25	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6730	36.57	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.52	128200	20240909	4.99	165200	-18.52	20240523	128200	4.99	20240909	165200	-18.52	20240523	128200	4.99	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
36	20240924	141044	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	43353100	322	44.35	135000	135100	134100	175500	94500	135000	134636.96	0.46	0	-19	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
37	20240924	131054	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	38241700	284	39.12	135000	135100	134100	175500	94500	135000	134653.87	0.46	0	0	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
38	20240924	121047	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-900	5	-0.67	30137100	224	30.85	135000	135100	134100	175500	94500	135000	134540.62	0.46	0	2	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6705	36.43	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.83	128200	20240909	4.60	165200	-18.83	20240523	128200	4.60	20240909	165200	-18.83	20240523	128200	4.60	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
39	20240924	111055	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	14847400	110	15.15	135000	135100	134300	175500	94500	135000	134976.36	0.46	0	0	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
40	20240924	101054	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-600	5	-0.44	14309400	106	14.60	135000	135000	134400	175500	94500	135000	134994.34	0.46	0	0	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6720	36.51	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.64	128200	20240909	4.84	165200	-18.64	20240523	128200	4.84	20240909	165200	-18.64	20240523	128200	4.84	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
41	20240924	091057	57	100.00	KOSPI		화학	N	N	N	N		N	135000	0	3	0.00	14040000	104	14.33	135000	135000	135000	175500	94500	135000	135000.00	0.46	0	0	136266	135632	134366	133732	132466	135950	134050	26	40500	500	94500	100	1	5000000	6750	36.67	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23206	N	N	0	N	00	N
42	20240923	161049	57	100.00	KOSPI		화학	N	N	N	N		N	135000	1100	2	0.82	96636100	724	154.04	133900	135000	133100	174000	93800	133900	133475.28	0.46	0	-26	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6750	36.67	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.28	128200	20240909	5.30	165200	-18.28	20240523	128200	5.30	20240909	165200	-18.28	20240523	128200	5.30	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
43	20240923	151052	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-600	5	-0.45	85055900	638	135.74	133900	134000	133100	174000	93800	133900	133316.46	0.46	0	-19	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6665	36.21	1.74	12	0.01	3681.00	76813.00	165200	20240523	-19.31	128200	20240909	3.98	165200	-19.31	20240523	128200	3.98	20240909	165200	-19.31	20240523	128200	3.98	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
44	20240923	141058	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-700	5	-0.52	83583600	627	133.40	133900	134000	133100	174000	93800	133900	133307.18	0.46	0	-13	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6660	36.19	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
45	20240923	131054	57	100.00	KOSPI		화학	N	N	N	N		N	134000	100	2	0.07	82117600	616	131.06	133900	134000	133100	174000	93800	133900	133307.79	0.46	0	-13	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6700	36.40	1.74	12	0.01	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
46	20240923	121055	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-700	5	-0.52	74484300	559	118.94	133900	133900	133100	174000	93800	133900	133245.62	0.46	0	1	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6660	36.19	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
47	20240923	111054	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-700	5	-0.52	34257900	257	54.68	133900	133900	133100	174000	93800	133900	133299.22	0.46	0	0	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6660	36.19	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
48	20240923	101052	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-100	5	-0.07	7327500	55	11.70	133900	133900	133100	174000	93800	133900	133227.27	0.46	0	0	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	128200	20240909	4.37	165200	-19.01	20240523	128200	4.37	20240909	165200	-19.01	20240523	128200	4.37	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
49	20240923	091053	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-800	5	-0.60	934100	7	1.49	133900	133900	133100	174000	93800	133900	133442.86	0.46	0	0	135100	134500	133300	132700	131500	134800	133000	26	40100	500	93730	100	1	5000000	6655	36.16	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.43	128200	20240909	3.82	165200	-19.43	20240523	128200	3.82	20240909	165200	-19.43	20240523	128200	3.82	20240909	0.00	N	268280	500	26 억		23232	N	N	0	N	00	N
50	20240913	160959	57	100.00	KOSPI		화학	N	N	N	N		N	133800	1800	2	1.36	16944300	128	44.14	132000	133800	131800	171600	92400	132000	132377.34	0.47	0	-6	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	128200	20240909	4.37	165200	-19.01	20240523	128200	4.37	20240909	165200	-19.01	20240523	128200	4.37	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
51	20240913	151009	57	100.00	KOSPI		화학	N	N	N	N		N	132800	800	2	0.61	15071100	114	39.31	132000	133800	131800	171600	92400	132000	132202.63	0.47	0	-15	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6640	36.08	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.61	128200	20240909	3.59	165200	-19.61	20240523	128200	3.59	20240909	165200	-19.61	20240523	128200	3.59	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
52	20240913	141010	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-100	5	-0.08	3851900	29	10.00	132000	133800	131900	171600	92400	132000	132824.14	0.47	0	-13	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
53	20240913	131004	57	100.00	KOSPI		화학	N	N	N	N		N	132000	0	3	0.00	3060500	23	7.93	132000	133800	132000	171600	92400	132000	133065.22	0.47	0	-7	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6600	35.86	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
54	20240913	121006	57	100.00	KOSPI		화학	N	N	N	N		N	132900	900	2	0.68	2398700	18	6.21	132000	133800	132000	171600	92400	132000	133261.11	0.47	0	-5	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6645	36.10	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.55	128200	20240909	3.67	165200	-19.55	20240523	128200	3.67	20240909	165200	-19.55	20240523	128200	3.67	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
55	20240913	111008	57	100.00	KOSPI		화학	N	N	N	N		N	133200	1200	2	0.91	1599800	12	4.14	132000	133800	132000	171600	92400	132000	133316.67	0.47	0	0	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6660	36.19	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
56	20240913	101010	57	100.00	KOSPI		화학	N	N	N	N		N	133200	1200	2	0.91	1333400	10	3.45	132000	133800	132000	171600	92400	132000	133340.00	0.47	0	0	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6660	36.19	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
57	20240913	091012	57	100.00	KOSPI		화학	N	N	N	N		N	133800	1800	2	1.36	800600	6	2.07	132000	133800	132000	171600	92400	132000	133433.33	0.47	0	0	136933	134466	133133	130666	129333	135700	131900	26	39600	500	92400	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	128200	20240909	4.37	165200	-19.01	20240523	128200	4.37	20240909	165200	-19.01	20240523	128200	4.37	20240909	0.00	N	268280	500	26 억		23292	N	N	0	N	00	N
58	20240912	160950	57	100.00	KOSPI		화학	N	N	N	N		N	132000	100	2	0.08	38299800	290	278.85	131800	135600	131800	171400	92400	131900	132068.28	0.47	0	-69	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6600	35.86	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
59	20240912	151004	57	100.00	KOSPI		화학	N	N	N	N		N	132600	700	2	0.53	29983400	227	218.27	131800	135600	131800	171400	92400	131900	132085.46	0.47	0	-47	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6630	36.02	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.73	128200	20240909	3.43	165200	-19.73	20240523	128200	3.43	20240909	165200	-19.73	20240523	128200	3.43	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
60	20240912	141008	57	100.00	KOSPI		화학	N	N	N	N		N	132100	200	2	0.15	28266400	214	205.77	131800	135600	131800	171400	92400	131900	132085.98	0.47	0	-35	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6605	35.89	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.04	128200	20240909	3.04	165200	-20.04	20240523	128200	3.04	20240909	165200	-20.04	20240523	128200	3.04	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
61	20240912	131000	57	100.00	KOSPI		화학	N	N	N	N		N	132000	100	2	0.08	27078100	205	197.12	131800	135600	131800	171400	92400	131900	132088.29	0.47	0	-26	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6600	35.86	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
62	20240912	120958	57	100.00	KOSPI		화학	N	N	N	N		N	132000	100	2	0.08	25099300	190	182.69	131800	135600	131800	171400	92400	131900	132101.58	0.47	0	-11	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6600	35.86	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
63	20240912	110958	57	100.00	KOSPI		화학	N	N	N	N		N	131900	0	3	0.00	3837800	29	27.88	131800	135600	131800	171400	92400	131900	132337.93	0.47	0	-20	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
64	20240912	101001	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-100	5	-0.08	1991000	15	14.42	131800	135600	131800	171400	92400	131900	132733.33	0.47	0	-8	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
65	20240912	090959	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-100	5	-0.08	131800	1	0.96	131800	131800	131800	171400	92400	131900	131800.00	0.47	0	0	138966	135432	133266	129732	127566	134350	128650	26	39500	500	92330	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23310	N	N	0	N	00	N
66	20240911	160939	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-800	5	-0.60	13699500	104	31.61	132700	136800	131100	172500	92900	132700	131725.96	0.47	0	-50	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
67	20240911	150944	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-1300	5	-0.98	13436200	102	31.00	132700	136800	131100	172500	92900	132700	131727.45	0.47	0	-49	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6570	35.70	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.46	128200	20240909	2.50	165200	-20.46	20240523	128200	2.50	20240909	165200	-20.46	20240523	128200	2.50	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
68	20240911	140948	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-1400	5	-1.06	10676700	81	24.62	132700	136800	131100	172500	92900	132700	131811.11	0.47	0	-34	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6565	35.67	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.52	128200	20240909	2.42	165200	-20.52	20240523	128200	2.42	20240909	165200	-20.52	20240523	128200	2.42	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
69	20240911	130943	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1000	5	-0.75	7257300	55	16.72	132700	136800	131100	172500	92900	132700	131950.91	0.47	0	-16	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6585	35.78	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.28	128200	20240909	2.73	165200	-20.28	20240523	128200	2.73	20240909	165200	-20.28	20240523	128200	2.73	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
70	20240911	120947	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-200	5	-0.15	6070000	46	13.98	132700	136800	131100	172500	92900	132700	131956.52	0.47	0	-11	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6625	36.00	1.72	12	0.00	3681.00	76813.00	165200	20240523	-19.79	128200	20240909	3.35	165200	-19.79	20240523	128200	3.35	20240909	165200	-19.79	20240523	128200	3.35	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
71	20240911	110938	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-200	5	-0.15	6070000	46	13.98	132700	136800	131100	172500	92900	132700	131956.52	0.47	0	-11	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6625	36.00	1.72	12	0.00	3681.00	76813.00	165200	20240523	-19.79	128200	20240909	3.35	165200	-19.79	20240523	128200	3.35	20240909	165200	-19.79	20240523	128200	3.35	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
72	20240911	100934	57	100.00	KOSPI		화학	N	N	N	N		N	135200	2500	2	1.88	1599600	12	3.65	132700	136800	131100	172500	92900	132700	133300.00	0.47	0	-6	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6760	36.73	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.16	128200	20240909	5.46	165200	-18.16	20240523	128200	5.46	20240909	165200	-18.16	20240523	128200	5.46	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
73	20240911	090950	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-100	5	-0.08	397900	3	0.91	132700	132700	132600	172500	92900	132700	132633.33	0.47	0	-3	134366	133532	131866	131032	129366	133950	131450	26	39800	500	92890	100	1	5000000	6630	36.02	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.73	128200	20240909	3.43	165200	-19.73	20240523	128200	3.43	20240909	165200	-19.73	20240523	128200	3.43	20240909	0.00	N	268280	500	26 억		23330	N	N	0	N	00	N
74	20240910	160938	57	100.00	KOSPI		화학	N	N	N	N		N	132700	900	2	0.68	43496100	329	134.84	132600	132700	130200	171300	92300	131800	132206.99	0.47	0	-10	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6635	36.05	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.67	128200	20240909	3.51	165200	-19.67	20240523	128200	3.51	20240909	165200	-19.67	20240523	128200	3.51	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
75	20240910	150948	57	100.00	KOSPI		화학	N	N	N	N		N	132500	700	2	0.53	41373700	313	128.28	132600	132700	130200	171300	92300	131800	132184.35	0.47	0	-17	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6625	36.00	1.72	12	0.01	3681.00	76813.00	165200	20240523	-19.79	128200	20240909	3.35	165200	-19.79	20240523	128200	3.35	20240909	165200	-19.79	20240523	128200	3.35	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
76	20240910	140939	57	100.00	KOSPI		화학	N	N	N	N		N	132200	400	2	0.30	39390400	298	122.13	132600	132700	130200	171300	92300	131800	132182.55	0.47	0	-21	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6610	35.91	1.72	12	0.01	3681.00	76813.00	165200	20240523	-19.98	128200	20240909	3.12	165200	-19.98	20240523	128200	3.12	20240909	165200	-19.98	20240523	128200	3.12	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
77	20240910	130940	57	100.00	KOSPI		화학	N	N	N	N		N	132100	300	2	0.23	34234600	259	106.15	132600	132700	130200	171300	92300	131800	132179.92	0.47	0	-21	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6605	35.89	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.04	128200	20240909	3.04	165200	-20.04	20240523	128200	3.04	20240909	165200	-20.04	20240523	128200	3.04	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
78	20240910	120940	57	100.00	KOSPI		화학	N	N	N	N		N	131800	0	3	0.00	14040500	106	43.44	132600	132700	131800	171300	92300	131800	132457.55	0.47	0	-8	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
79	20240910	110938	57	100.00	KOSPI		화학	N	N	N	N		N	131800	0	3	0.00	11134700	84	34.43	132600	132700	131800	171300	92300	131800	132555.95	0.47	0	-4	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
80	20240910	100942	57	100.00	KOSPI		화학	N	N	N	N		N	132600	800	2	0.61	7828400	59	24.18	132600	132700	132600	171300	92300	131800	132684.75	0.47	0	0	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6630	36.02	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.73	128200	20240909	3.43	165200	-19.73	20240523	128200	3.43	20240909	165200	-19.73	20240523	128200	3.43	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
81	20240910	090939	57	100.00	KOSPI		화학	N	N	N	N		N	131800	0	3	0.00	0	0	0.00	0	0	0	171300	92300	131800	0.00	0.47	0	0	134200	133000	130600	129400	127000	133600	130000	26	39500	500	92260	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23351	N	N	0	N	00	N
82	20240909	160921	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	131800	-100	5	-0.08	31823500	244	20.68	131800	131800	128200	171400	92400	131900	130424.18	0.47	0	-33	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
83	20240909	150931	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	131700	-200	5	-0.15	29336400	225	19.07	131800	131800	128200	171400	92400	131900	130384.00	0.47	0	-31	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6585	35.78	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.28	128200	20240909	2.73	165200	-20.28	20240523	128200	2.73	20240909	165200	-20.28	20240523	128200	2.73	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
84	20240909	140932	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	130100	-1800	5	-1.36	27244100	209	17.71	131800	131800	128200	171400	92400	131900	130354.55	0.47	0	-24	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6505	35.34	1.69	12	0.00	3681.00	76813.00	165200	20240523	-21.25	128200	20240909	1.48	165200	-21.25	20240523	128200	1.48	20240909	165200	-21.25	20240523	128200	1.48	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
85	20240909	130929	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	130000	-1900	5	-1.44	15204500	117	9.92	131800	131800	128200	171400	92400	131900	129952.99	0.47	0	-15	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6500	35.32	1.69	12	0.00	3681.00	76813.00	165200	20240523	-21.31	128200	20240909	1.40	165200	-21.31	20240523	128200	1.40	20240909	165200	-21.31	20240523	128200	1.40	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
86	20240909	120925	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	130100	-1800	5	-1.36	12602600	97	8.22	131800	131800	128200	171400	92400	131900	129923.71	0.47	0	-6	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6505	35.34	1.69	12	0.00	3681.00	76813.00	165200	20240523	-21.25	128200	20240909	1.48	165200	-21.25	20240523	128200	1.48	20240909	165200	-21.25	20240523	128200	1.48	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
87	20240909	110926	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	130200	-1700	5	-1.29	11171700	86	7.29	131800	131800	128200	171400	92400	131900	129903.49	0.47	0	0	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6510	35.37	1.70	12	0.00	3681.00	76813.00	165200	20240523	-21.19	128200	20240909	1.56	165200	-21.19	20240523	128200	1.56	20240909	165200	-21.19	20240523	128200	1.56	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
88	20240909	100928	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	129800	-2100	5	-1.59	9480400	73	6.19	131800	131800	128200	171400	92400	131900	129868.49	0.47	0	5	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6490	35.26	1.69	12	0.00	3681.00	76813.00	165200	20240523	-21.43	128200	20240909	1.25	165200	-21.43	20240523	128200	1.25	20240909	165200	-21.43	20240523	128200	1.25	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
89	20240909	090923	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	129500	-2400	5	-1.82	2338400	18	1.53	131800	131800	128200	171400	92400	131900	129911.11	0.47	0	3	138900	135400	133100	129600	127300	134250	128450	26	39500	500	92330	100	1	5000000	6475	35.18	1.69	12	0.00	3681.00	76813.00	165200	20240523	-21.61	128200	20240909	1.01	165200	-21.61	20240523	128200	1.01	20240909	165200	-21.61	20240523	128200	1.01	20240909	0.00	N	268280	500	26 억		23347	N	N	0	N	00	N
90	20240906	160910	57	100.00	KOSPI		화학	N	N	N	N		N	131900	400	2	0.30	155152700	1180	63.07	136600	136600	130800	170900	92100	131500	131437.09	0.47	0	-1	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6595	35.83	1.72	12	0.02	3681.00	76813.00	165200	20240523	-20.16	129000	20231201	2.25	165200	-20.16	20240523	130600	1.00	20240124	165200	-20.16	20240523	129000	2.25	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
91	20240906	150925	57	100.00	KOSPI		화학	N	N	N	N		N	131700	200	2	0.15	132612900	1009	53.93	136600	136600	130800	170900	92100	131500	131430.03	0.47	0	-14	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6585	35.78	1.71	12	0.02	3681.00	76813.00	165200	20240523	-20.28	129000	20231201	2.09	165200	-20.28	20240523	130600	0.84	20240124	165200	-20.28	20240523	129000	2.09	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
92	20240906	140934	57	100.00	KOSPI		화학	N	N	N	N		N	131800	300	2	0.23	115984700	882	47.14	136600	136600	130800	170900	92100	131500	131501.93	0.47	0	-13	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6590	35.81	1.72	12	0.02	3681.00	76813.00	165200	20240523	-20.22	129000	20231201	2.17	165200	-20.22	20240523	130600	0.92	20240124	165200	-20.22	20240523	129000	2.17	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
93	20240906	130926	57	100.00	KOSPI		화학	N	N	N	N		N	131900	400	2	0.30	84781200	644	34.42	136600	136600	131000	170900	92100	131500	131647.83	0.47	0	7	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6595	35.83	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.16	129000	20231201	2.25	165200	-20.16	20240523	130600	1.00	20240124	165200	-20.16	20240523	129000	2.25	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
94	20240906	120926	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-100	5	-0.08	78074500	593	31.69	136600	136600	131000	170900	92100	131500	131660.20	0.47	0	15	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6570	35.70	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.46	129000	20231201	1.86	165200	-20.46	20240523	130600	0.61	20240124	165200	-20.46	20240523	129000	1.86	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
95	20240906	110928	57	100.00	KOSPI		화학	N	N	N	N		N	131700	200	2	0.15	73868200	561	29.98	136600	136600	131000	170900	92100	131500	131672.37	0.47	0	19	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6585	35.78	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.28	129000	20231201	2.09	165200	-20.28	20240523	130600	0.84	20240124	165200	-20.28	20240523	129000	2.09	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
96	20240906	100922	57	100.00	KOSPI		화학	N	N	N	N		N	131500	0	3	0.00	45640900	346	18.49	136600	136600	131500	170900	92100	131500	131910.12	0.47	0	19	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6575	35.72	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.40	129000	20231201	1.94	165200	-20.40	20240523	130600	0.69	20240124	165200	-20.40	20240523	129000	1.94	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
97	20240906	090924	57	100.00	KOSPI		화학	N	N	N	N		N	131900	400	2	0.30	5966800	45	2.41	136600	136600	131500	170900	92100	131500	132595.56	0.47	0	17	139100	135300	133200	129400	127300	134250	128350	26	39400	500	92050	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	129000	20231201	2.25	165200	-20.16	20240523	130600	1.00	20240124	165200	-20.16	20240523	129000	2.25	20231201	0.00	N	268280	500	26 억		23365	N	N	0	N	00	N
98	20240905	160909	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-2300	5	-1.72	246966100	1871	2126.14	135900	137000	131100	173900	93700	133800	131996.85	0.47	0	-13	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6575	35.72	1.71	12	0.04	3681.00	76813.00	165200	20240523	-20.40	129000	20231201	1.94	165200	-20.40	20240523	130600	0.69	20240124	165200	-20.40	20240523	129000	1.94	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
99	20240905	150925	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-1800	5	-1.35	239727000	1816	2063.64	135900	137000	131100	173900	93700	133800	132008.26	0.47	0	-18	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6600	35.86	1.72	12	0.04	3681.00	76813.00	165200	20240523	-20.10	129000	20231201	2.33	165200	-20.10	20240523	130600	1.07	20240124	165200	-20.10	20240523	129000	2.33	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
100	20240905	140920	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1900	5	-1.42	204683400	1549	1760.23	135900	137000	131200	173900	93700	133800	132139.06	0.47	0	-3	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6595	35.83	1.72	12	0.03	3681.00	76813.00	165200	20240523	-20.16	129000	20231201	2.25	165200	-20.16	20240523	130600	1.00	20240124	165200	-20.16	20240523	129000	2.25	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
101	20240905	130920	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-1700	5	-1.27	107397900	810	920.45	135900	137000	131500	173900	93700	133800	132590.00	0.47	0	8	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6605	35.89	1.72	12	0.02	3681.00	76813.00	165200	20240523	-20.04	129000	20231201	2.40	165200	-20.04	20240523	130600	1.15	20240124	165200	-20.04	20240523	129000	2.40	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
102	20240905	120920	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-1600	5	-1.20	93651200	706	802.27	135900	137000	131500	173900	93700	133800	132650.42	0.47	0	15	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6610	35.91	1.72	12	0.01	3681.00	76813.00	165200	20240523	-19.98	129000	20231201	2.48	165200	-19.98	20240523	130600	1.23	20240124	165200	-19.98	20240523	129000	2.48	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
103	20240905	110917	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-1200	5	-0.90	75140100	566	643.18	135900	137000	131500	173900	93700	133800	132756.36	0.47	0	18	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6630	36.02	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.73	129000	20231201	2.79	165200	-19.73	20240523	130600	1.53	20240124	165200	-19.73	20240523	129000	2.79	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
104	20240905	100917	57	100.00	KOSPI		화학	N	N	N	N		N	133800	0	3	0.00	20893900	155	176.14	135900	137000	133800	173900	93700	133800	134799.35	0.47	0	0	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	129000	20231201	3.72	165200	-19.01	20240523	130600	2.45	20240124	165200	-19.01	20240523	129000	3.72	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
105	20240905	090924	57	100.00	KOSPI		화학	N	N	N	N		N	133800	0	3	0.00	0	0	0.00	0	0	0	173900	93700	133800	0.00	0.47	0	0	137400	135600	134200	132400	131000	136500	133300	26	40100	500	93660	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	129000	20231201	3.72	165200	-19.01	20240523	130600	2.45	20240124	165200	-19.01	20240523	129000	3.72	20231201	0.00	N	268280	500	26 억		23387	N	N	0	N	00	N
106	20240904	160900	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-100	5	-0.07	11822900	88	46.07	133700	136000	132800	174000	93800	133900	134372.62	0.47	0	-15	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6690	36.35	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.01	129000	20231201	3.72	165200	-19.01	20240523	130600	2.45	20240124	165200	-19.01	20240523	129000	3.72	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
107	20240904	150908	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-500	5	-0.37	10218200	76	39.79	133700	136000	132800	174000	93800	133900	134480.56	0.47	0	-8	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6670	36.24	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.25	129000	20231201	3.41	165200	-19.25	20240523	130600	2.14	20240124	165200	-19.25	20240523	129000	3.41	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
108	20240904	140912	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-600	5	-0.45	10084800	75	39.27	133700	136000	132800	174000	93800	133900	134495.77	0.47	0	-7	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6665	36.21	1.74	12	0.00	3681.00	76813.00	165200	20240523	-19.31	129000	20231201	3.33	165200	-19.31	20240523	130600	2.07	20240124	165200	-19.31	20240523	129000	3.33	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
109	20240904	130909	57	100.00	KOSPI		화학	N	N	N	N		N	134400	500	2	0.37	9015600	67	35.08	133700	136000	132800	174000	93800	133900	134603.17	0.47	0	-5	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6720	36.51	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.64	129000	20231201	4.19	165200	-18.64	20240523	130600	2.91	20240124	165200	-18.64	20240523	129000	4.19	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
110	20240904	120907	57	100.00	KOSPI		화학	N	N	N	N		N	135900	2000	2	1.49	7397400	55	28.80	133700	136000	132800	174000	93800	133900	134545.10	0.47	0	0	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	129000	20231201	5.35	165200	-17.74	20240523	130600	4.06	20240124	165200	-17.74	20240523	129000	5.35	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
111	20240904	110903	57	100.00	KOSPI		화학	N	N	N	N		N	135900	2000	2	1.49	4545100	34	17.80	133700	136000	132800	174000	93800	133900	133650.00	0.47	0	0	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	129000	20231201	5.35	165200	-17.74	20240523	130600	4.06	20240124	165200	-17.74	20240523	129000	5.35	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
112	20240904	100906	57	100.00	KOSPI		화학	N	N	N	N		N	135900	2000	2	1.49	4409200	33	17.28	133700	136000	132800	174000	93800	133900	133572.41	0.47	0	0	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	129000	20231201	5.35	165200	-17.74	20240523	130600	4.06	20240124	165200	-17.74	20240523	129000	5.35	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
113	20240904	090910	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-1100	5	-0.82	1067700	8	4.19	133700	133700	132800	174000	93800	133900	133025.00	0.47	0	0	135566	134732	133966	133132	132366	134350	132750	26	40100	500	93730	100	1	5000000	6640	36.08	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.61	129000	20231201	2.95	165200	-19.61	20240523	130600	1.68	20240124	165200	-19.61	20240523	129000	2.95	20231201	0.00	N	268280	500	26 억		23402	N	N	0	N	00	N
114	20240903	160853	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-900	5	-0.67	25599500	191	21.34	134800	134800	133200	175200	94400	134800	134039.77	0.47	0	-23	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6695	36.38	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.95	129000	20231201	3.80	165200	-18.95	20240523	130600	2.53	20240124	165200	-18.95	20240523	129000	3.80	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
115	20240903	150902	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-200	5	-0.15	18100600	135	15.08	134800	134800	133200	175200	94400	134800	134078.52	0.47	0	-23	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6730	36.57	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.52	129000	20231201	4.34	165200	-18.52	20240523	130600	3.06	20240124	165200	-18.52	20240523	129000	4.34	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
116	20240903	140903	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-200	5	-0.15	13942800	104	11.62	134800	134800	133200	175200	94400	134800	134065.38	0.47	0	-18	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6730	36.57	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.52	129000	20231201	4.34	165200	-18.52	20240523	130600	3.06	20240124	165200	-18.52	20240523	129000	4.34	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
117	20240903	130903	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-600	5	-0.45	13135200	98	10.95	134800	134800	133200	175200	94400	134800	134032.65	0.47	0	-13	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6710	36.46	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.77	129000	20231201	4.03	165200	-18.77	20240523	130600	2.76	20240124	165200	-18.77	20240523	129000	4.03	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
118	20240903	120851	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-600	5	-0.45	11658500	87	9.72	134800	134800	133200	175200	94400	134800	134005.75	0.47	0	-13	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6710	36.46	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.77	129000	20231201	4.03	165200	-18.77	20240523	130600	2.76	20240124	165200	-18.77	20240523	129000	4.03	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
119	20240903	110851	57	100.00	KOSPI		화학	N	N	N	N		N	134600	-200	5	-0.15	10184800	76	8.49	134800	134800	133200	175200	94400	134800	134010.53	0.47	0	-8	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6730	36.57	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.52	129000	20231201	4.34	165200	-18.52	20240523	130600	3.06	20240124	165200	-18.52	20240523	129000	4.34	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
120	20240903	100851	57	100.00	KOSPI		화학	N	N	N	N		N	134100	-700	5	-0.52	8840600	66	7.37	134800	134800	133200	175200	94400	134800	133948.48	0.47	0	-3	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6705	36.43	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.83	129000	20231201	3.95	165200	-18.83	20240523	130600	2.68	20240124	165200	-18.83	20240523	129000	3.95	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
121	20240903	090853	57	100.00	KOSPI		화학	N	N	N	N		N	134700	-100	5	-0.07	2155700	16	1.79	134800	134800	134700	175200	94400	134800	134731.25	0.47	0	-1	138533	136666	134833	132966	131133	135750	132050	26	40400	500	94360	100	1	5000000	6735	36.59	1.75	12	0.00	3681.00	76813.00	165200	20240523	-18.46	129000	20231201	4.42	165200	-18.46	20240523	130600	3.14	20240124	165200	-18.46	20240523	129000	4.42	20231201	0.00	N	268280	500	26 억		23425	N	N	0	N	00	N
122	20240902	160844	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-1500	5	-1.10	120630200	894	341.22	136300	136700	133000	177100	95500	136300	134933.11	0.47	0	-16	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6740	36.62	1.75	12	0.02	3681.00	76813.00	165200	20240523	-18.40	129000	20231201	4.50	165200	-18.40	20240523	130600	3.22	20240124	165200	-18.40	20240523	129000	4.50	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
123	20240902	150857	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-2600	5	-1.91	119154900	883	337.02	136300	136700	133000	177100	95500	136300	134943.26	0.47	0	-16	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6685	36.32	1.74	12	0.02	3681.00	76813.00	165200	20240523	-19.07	129000	20231201	3.64	165200	-19.07	20240523	130600	2.37	20240124	165200	-19.07	20240523	129000	3.64	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
124	20240902	140855	57	100.00	KOSPI		화학	N	N	N	N		N	134900	-1400	5	-1.03	77491400	573	218.70	136300	136700	134500	177100	95500	136300	135238.05	0.47	0	36	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6745	36.65	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.34	129000	20231201	4.57	165200	-18.34	20240523	130600	3.29	20240124	165200	-18.34	20240523	129000	4.57	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
125	20240902	130852	57	100.00	KOSPI		화학	N	N	N	N		N	135400	-900	5	-0.66	46910800	346	132.06	136300	136700	135400	177100	95500	136300	135580.35	0.47	0	47	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6770	36.78	1.76	12	0.01	3681.00	76813.00	165200	20240523	-18.04	129000	20231201	4.96	165200	-18.04	20240523	130600	3.68	20240124	165200	-18.04	20240523	129000	4.96	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
126	20240902	120855	57	100.00	KOSPI		화학	N	N	N	N		N	136500	200	2	0.15	29978900	221	84.35	136300	136700	135500	177100	95500	136300	135651.13	0.47	0	49	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6825	37.08	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.37	129000	20231201	5.81	165200	-17.37	20240523	130600	4.52	20240124	165200	-17.37	20240523	129000	5.81	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
127	20240902	110845	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-800	5	-0.59	29705700	219	83.59	136300	136300	135500	177100	95500	136300	135642.47	0.47	0	50	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	129000	20231201	5.04	165200	-17.98	20240523	130600	3.75	20240124	165200	-17.98	20240523	129000	5.04	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
128	20240902	100845	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-800	5	-0.59	29705700	219	83.59	136300	136300	135500	177100	95500	136300	135642.47	0.47	0	50	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6775	36.81	1.76	12	0.00	3681.00	76813.00	165200	20240523	-17.98	129000	20231201	5.04	165200	-17.98	20240523	130600	3.75	20240124	165200	-17.98	20240523	129000	5.04	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N
129	20240902	090840	57	100.00	KOSPI		화학	N	N	N	N		N	136300	0	3	0.00	1908200	14	5.34	136300	136300	136300	177100	95500	136300	136300.00	0.47	0	0	137366	136832	136466	135932	135566	136650	135750	26	40800	500	95410	100	1	5000000	6815	37.03	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.49	129000	20231201	5.66	165200	-17.49	20240523	130600	4.36	20240124	165200	-17.49	20240523	129000	5.66	20231201	0.00	N	268280	500	26 억		23442	N	N	1	N	00	N