KissMeData/004840/price/prices-20230901.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	20230927	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5730	630	2	12.35	1174233090	216095	133.19	5100	5800	5090	6630	3570	5100	5433.41	0.99	0	23068	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1142	74.42	0.31	12	1.08	77.00	18462.00	6770	20230912	-15.36	3760	20230104	52.39	6770	-15.36	20230912	3760	52.39	20230104	6770	-15.36	20230912	3760	52.39	20230104	0.96	N	004840	500	99 억		197137	N	N	5	N	00	N
3	20230927	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5550	450	2	8.82	1144124110	210801	129.93	5100	5800	5090	6630	3570	5100	5427.55	0.99	0	23027	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1106	72.08	0.30	12	1.06	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
4	20230927	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5540	440	2	8.63	1105943020	203963	125.71	5100	5800	5090	6630	3570	5100	5422.32	0.99	0	23153	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1104	71.95	0.30	12	1.02	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	6770	-18.17	20230912	3760	47.34	20230104	6770	-18.17	20230912	3760	47.34	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
5	20230927	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5500	400	2	7.84	1085068220	200159	123.37	5100	5800	5090	6630	3570	5100	5421.08	0.99	0	21839	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1096	71.43	0.30	12	1.00	77.00	18462.00	6770	20230912	-18.76	3760	20230104	46.28	6770	-18.76	20230912	3760	46.28	20230104	6770	-18.76	20230912	3760	46.28	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
6	20230927	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5550	450	2	8.82	1005252030	185604	114.40	5100	5800	5090	6630	3570	5100	5416.16	0.99	0	12723	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1106	72.08	0.30	12	0.93	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
7	20230927	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5620	520	2	10.20	641939550	121693	75.01	5100	5680	5090	6630	3570	5100	5275.12	0.99	0	21168	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1120	72.99	0.30	12	0.61	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	6770	-16.99	20230912	3760	49.47	20230104	6770	-16.99	20230912	3760	49.47	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
8	20230927	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5320	220	2	4.31	457541790	88281	54.41	5100	5440	5090	6630	3570	5100	5182.82	0.99	0	18481	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1060	69.09	0.29	12	0.44	77.00	18462.00	6770	20230912	-21.42	3760	20230104	41.49	6770	-21.42	20230912	3760	41.49	20230104	6770	-21.42	20230912	3760	41.49	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
9	20230927	090201	57	100.00	KOSPI		화학	N	N	N	N		N	5170	70	2	1.37	281227490	55102	33.96	5100	5230	5090	6630	3570	5100	5103.76	0.99	0	291	5900	5500	5300	4900	4700	5400	4800	100	1530	500	3570	10	1	19930000	1030	67.14	0.28	12	0.28	77.00	18462.00	6770	20230912	-23.63	3760	20230104	37.50	6770	-23.63	20230912	3760	37.50	20230104	6770	-23.63	20230912	3760	37.50	20230104	0.96	N	004840	500	99 억		197137	N	N	9	N	00	N
10	20230926	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-450	5	-8.11	846384680	158648	365.72	5700	5700	5100	7210	3890	5550	5336.99	0.76	0	41523	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1016	66.23	0.28	12	0.80	77.00	18462.00	6770	20230912	-24.67	3760	20230104	35.64	6770	-24.67	20230912	3760	35.64	20230104	6770	-24.67	20230912	3760	35.64	20230104	0.97	N	004840	500	99 억		151901	N	N	9	N	00	N
11	20230926	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-290	5	-5.23	712344760	132744	306.00	5700	5700	5180	7210	3890	5550	5366.30	0.76	0	43954	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1048	68.31	0.28	12	0.67	77.00	18462.00	6770	20230912	-22.30	3760	20230104	39.89	6770	-22.30	20230912	3760	39.89	20230104	6770	-22.30	20230912	3760	39.89	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
12	20230926	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-130	5	-2.34	271533180	49361	113.79	5700	5700	5370	7210	3890	5550	5500.96	0.76	0	15030	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1080	70.39	0.29	12	0.25	77.00	18462.00	6770	20230912	-19.94	3760	20230104	44.15	6770	-19.94	20230912	3760	44.15	20230104	6770	-19.94	20230912	3760	44.15	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
13	20230926	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-120	5	-2.16	248342650	45075	103.91	5700	5700	5390	7210	3890	5550	5509.54	0.76	0	13078	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1082	70.52	0.29	12	0.23	77.00	18462.00	6770	20230912	-19.79	3760	20230104	44.41	6770	-19.79	20230912	3760	44.41	20230104	6770	-19.79	20230912	3760	44.41	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
14	20230926	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-60	5	-1.08	192422650	34751	80.11	5700	5700	5400	7210	3890	5550	5537.18	0.76	0	9500	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1094	71.30	0.30	12	0.17	77.00	18462.00	6770	20230912	-18.91	3760	20230104	46.01	6770	-18.91	20230912	3760	46.01	20230104	6770	-18.91	20230912	3760	46.01	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
15	20230926	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-100	5	-1.80	136167460	24421	56.30	5700	5700	5450	7210	3890	5550	5575.84	0.76	0	6838	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1086	70.78	0.30	12	0.12	77.00	18462.00	6770	20230912	-19.50	3760	20230104	44.95	6770	-19.50	20230912	3760	44.95	20230104	6770	-19.50	20230912	3760	44.95	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
16	20230926	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5650	100	2	1.80	81363890	14507	33.44	5700	5700	5560	7210	3890	5550	5608.60	0.76	0	5434	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1126	73.38	0.31	12	0.07	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	6770	-16.54	20230912	3760	50.27	20230104	6770	-16.54	20230912	3760	50.27	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
17	20230926	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5660	110	2	1.98	8075010	1430	3.30	5700	5700	5620	7210	3890	5550	5646.93	0.76	0	632	6216	5882	5716	5382	5216	5800	5300	100	1660	500	3880	10	1	19930000	1128	73.51	0.31	12	0.01	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	6770	-16.40	20230912	3760	50.53	20230104	6770	-16.40	20230912	3760	50.53	20230104	0.97	N	004840	500	99 억		151901	N	N	18	N	00	N
18	20230925	160158	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-510	5	-8.42	238245870	41086	136.38	6050	6050	5550	7870	4250	6060	5821.11	0.77	0	-896	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1106	72.08	0.30	12	0.21	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	6770	-18.02	20230912	3760	47.61	20230104	6770	-18.02	20230912	3760	47.61	20230104	0.93	N	004840	500	99 억		153756	N	N	18	N	00	N
19	20230925	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-250	5	-4.13	176805610	30143	100.05	6050	6050	5700	7870	4250	6060	5865.56	0.77	0	-1363	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1158	75.45	0.31	12	0.15	77.00	18462.00	6770	20230912	-14.18	3760	20230104	54.52	6770	-14.18	20230912	3760	54.52	20230104	6770	-14.18	20230912	3760	54.52	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
20	20230925	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-160	5	-2.64	105179090	17800	59.08	6050	6050	5840	7870	4250	6060	5908.94	0.77	0	-3072	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1176	76.62	0.32	12	0.09	77.00	18462.00	6770	20230912	-12.85	3760	20230104	56.91	6770	-12.85	20230912	3760	56.91	20230104	6770	-12.85	20230912	3760	56.91	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
21	20230925	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5920	-140	5	-2.31	105078810	17783	59.03	6050	6050	5840	7870	4250	6060	5908.95	0.77	0	-3072	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1180	76.88	0.32	12	0.09	77.00	18462.00	6770	20230912	-12.56	3760	20230104	57.45	6770	-12.56	20230912	3760	57.45	20230104	6770	-12.56	20230912	3760	57.45	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
22	20230925	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5930	-130	5	-2.15	90085020	15263	50.66	6050	6050	5840	7870	4250	6060	5902.18	0.77	0	-2902	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1182	77.01	0.32	12	0.08	77.00	18462.00	6770	20230912	-12.41	3760	20230104	57.71	6770	-12.41	20230912	3760	57.71	20230104	6770	-12.41	20230912	3760	57.71	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
23	20230925	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-180	5	-2.97	62790580	10617	35.24	6050	6050	5840	7870	4250	6060	5914.15	0.77	0	-1008	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1172	76.36	0.32	12	0.05	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
24	20230925	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5920	-140	5	-2.31	29928720	5018	16.66	6050	6050	5910	7870	4250	6060	5964.27	0.77	0	368	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1180	76.88	0.32	12	0.03	77.00	18462.00	6770	20230912	-12.56	3760	20230104	57.45	6770	-12.56	20230912	3760	57.45	20230104	6770	-12.56	20230912	3760	57.45	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
25	20230925	090158	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-60	5	-0.99	8070450	1335	4.43	6050	6050	6000	7870	4250	6060	6045.28	0.77	0	-88	6380	6220	6020	5860	5660	6300	5940	100	1810	500	4240	10	1	19930000	1196	77.92	0.32	12	0.01	77.00	18462.00	6770	20230912	-11.37	3760	20230104	59.57	6770	-11.37	20230912	3760	59.57	20230104	6770	-11.37	20230912	3760	59.57	20230104	0.93	N	004840	500	99 억		153756	N	N	2	N	00	N
26	20230922	160201	57	100.00	KOSPI		화학	N	N	N	N		N	6060	-20	5	-0.33	180671590	30017	84.84	5880	6180	5820	7900	4260	6080	6018.98	0.74	0	5052	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1208	78.70	0.33	12	0.15	77.00	18462.00	6770	20230912	-10.49	3760	20230104	61.17	6770	-10.49	20230912	3760	61.17	20230104	6770	-10.49	20230912	3760	61.17	20230104	0.95	N	004840	500	99 억		147317	N	N	2	N	00	N
27	20230922	150201	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-40	5	-0.66	165853940	27572	77.93	5880	6180	5820	7900	4260	6080	6015.30	0.74	0	4770	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1204	78.44	0.33	12	0.14	77.00	18462.00	6770	20230912	-10.78	3760	20230104	60.64	6770	-10.78	20230912	3760	60.64	20230104	6770	-10.78	20230912	3760	60.64	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
28	20230922	140201	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-50	5	-0.82	161220410	26805	75.76	5880	6180	5820	7900	4260	6080	6014.56	0.74	0	4582	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1202	78.31	0.33	12	0.13	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
29	20230922	130155	57	100.00	KOSPI		화학	N	N	N	N		N	6060	-20	5	-0.33	137692100	22926	64.80	5880	6180	5820	7900	4260	6080	6005.94	0.74	0	3085	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1208	78.70	0.33	12	0.12	77.00	18462.00	6770	20230912	-10.49	3760	20230104	61.17	6770	-10.49	20230912	3760	61.17	20230104	6770	-10.49	20230912	3760	61.17	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
30	20230922	120153	57	100.00	KOSPI		화학	N	N	N	N		N	6130	50	2	0.82	95168670	15983	45.18	5880	6150	5820	7900	4260	6080	5954.37	0.74	0	2469	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1222	79.61	0.33	12	0.08	77.00	18462.00	6770	20230912	-9.45	3760	20230104	63.03	6770	-9.45	20230912	3760	63.03	20230104	6770	-9.45	20230912	3760	63.03	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
31	20230922	110156	57	100.00	KOSPI		화학	N	N	N	N		N	6070	-10	5	-0.16	80108710	13510	38.19	5880	6070	5820	7900	4260	6080	5929.59	0.74	0	2768	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1210	78.83	0.33	12	0.07	77.00	18462.00	6770	20230912	-10.34	3760	20230104	61.44	6770	-10.34	20230912	3760	61.44	20230104	6770	-10.34	20230912	3760	61.44	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
32	20230922	100153	57	100.00	KOSPI		화학	N	N	N	N		N	6050	-30	5	-0.49	61286840	10384	29.35	5880	6070	5820	7900	4260	6080	5902.05	0.74	0	2229	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1206	78.57	0.33	12	0.05	77.00	18462.00	6770	20230912	-10.64	3760	20230104	60.90	6770	-10.64	20230912	3760	60.90	20230104	6770	-10.64	20230912	3760	60.90	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
33	20230922	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-200	5	-3.29	24413970	4171	11.79	5880	5880	5820	7900	4260	6080	5853.27	0.74	0	3433	6253	6166	6043	5956	5833	6210	6000	100	1820	500	4250	10	1	19930000	1172	76.36	0.32	12	0.02	77.00	18462.00	6770	20230912	-13.15	3760	20230104	56.38	6770	-13.15	20230912	3760	56.38	20230104	6770	-13.15	20230912	3760	56.38	20230104	0.95	N	004840	500	99 억		147317	N	N	1	N	00	N
34	20230921	160155	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-60	5	-0.98	212127220	35217	48.34	6070	6130	5920	7980	4300	6140	6023.42	0.77	0	-5140	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1212	78.96	0.33	12	0.18	77.00	18462.00	6770	20230912	-10.19	3760	20230104	61.70	6770	-10.19	20230912	3760	61.70	20230104	6770	-10.19	20230912	3760	61.70	20230104	0.90	N	004840	500	99 억		153325	N	N	1	N	00	N
35	20230921	150153	57	100.00	KOSPI		화학	N	N	N	N		N	6070	-70	5	-1.14	190051710	31598	43.37	6070	6120	5920	7980	4300	6140	6014.66	0.77	0	-4068	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1210	78.83	0.33	12	0.16	77.00	18462.00	6770	20230912	-10.34	3760	20230104	61.44	6770	-10.34	20230912	3760	61.44	20230104	6770	-10.34	20230912	3760	61.44	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
36	20230921	140154	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-120	5	-1.95	180338960	29996	41.18	6070	6120	5920	7980	4300	6140	6012.09	0.77	0	-3915	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1200	78.18	0.33	12	0.15	77.00	18462.00	6770	20230912	-11.08	3760	20230104	60.11	6770	-11.08	20230912	3760	60.11	20230104	6770	-11.08	20230912	3760	60.11	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
37	20230921	130150	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-110	5	-1.79	151377030	25161	34.54	6070	6120	5920	7980	4300	6140	6016.32	0.77	0	-3920	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1202	78.31	0.33	12	0.13	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
38	20230921	120151	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-100	5	-1.63	115813410	19253	26.43	6070	6120	5920	7980	4300	6140	6015.32	0.77	0	-3299	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1204	78.44	0.33	12	0.10	77.00	18462.00	6770	20230912	-10.78	3760	20230104	60.64	6770	-10.78	20230912	3760	60.64	20230104	6770	-10.78	20230912	3760	60.64	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
39	20230921	110154	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-140	5	-2.28	101766050	16927	23.24	6070	6120	5920	7980	4300	6140	6012.03	0.77	0	-2282	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1196	77.92	0.32	12	0.08	77.00	18462.00	6770	20230912	-11.37	3760	20230104	59.57	6770	-11.37	20230912	3760	59.57	20230104	6770	-11.37	20230912	3760	59.57	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
40	20230921	100150	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-110	5	-1.79	41516770	6887	9.45	6070	6120	5980	7980	4300	6140	6028.23	0.77	0	-1516	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1202	78.31	0.33	12	0.03	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
41	20230921	090154	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-110	5	-1.79	6714320	1109	1.52	6070	6100	6030	7980	4300	6140	6054.16	0.77	0	70	6320	6230	6060	5970	5800	6275	6015	100	1840	500	4290	10	1	19930000	1202	78.31	0.33	12	0.01	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.90	N	004840	500	99 억		153325	N	N	5	N	00	N
42	20230920	160155	57	100.00	KOSPI		화학	N	N	N	N		N	6140	130	2	2.16	435744690	72786	46.27	5960	6150	5890	7810	4210	6010	5986.66	0.64	0	25002	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1224	79.74	0.33	12	0.37	77.00	18462.00	6770	20230912	-9.31	3760	20230104	63.30	6770	-9.31	20230912	3760	63.30	20230104	6770	-9.31	20230912	3760	63.30	20230104	0.89	N	004840	500	99 억		127516	N	N	5	N	00	N
43	20230920	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5940	-70	5	-1.16	406225720	67900	43.16	5960	6150	5890	7810	4210	6010	5982.71	0.64	0	25205	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1184	77.14	0.32	12	0.34	77.00	18462.00	6770	20230912	-12.26	3760	20230104	57.98	6770	-12.26	20230912	3760	57.98	20230104	6770	-12.26	20230912	3760	57.98	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
44	20230920	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5970	-40	5	-0.67	364562750	60880	38.70	5960	6150	5930	7810	4210	6010	5988.22	0.64	0	21888	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1190	77.53	0.32	12	0.31	77.00	18462.00	6770	20230912	-11.82	3760	20230104	58.78	6770	-11.82	20230912	3760	58.78	20230104	6770	-11.82	20230912	3760	58.78	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
45	20230920	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-50	5	-0.83	317344950	52939	33.65	5960	6150	5930	7810	4210	6010	5994.54	0.64	0	20426	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1188	77.40	0.32	12	0.27	77.00	18462.00	6770	20230912	-11.96	3760	20230104	58.51	6770	-11.96	20230912	3760	58.51	20230104	6770	-11.96	20230912	3760	58.51	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
46	20230920	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-20	5	-0.33	290984250	48507	30.83	5960	6150	5950	7810	4210	6010	5998.81	0.64	0	17284	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1194	77.79	0.32	12	0.24	77.00	18462.00	6770	20230912	-11.52	3760	20230104	59.31	6770	-11.52	20230912	3760	59.31	20230104	6770	-11.52	20230912	3760	59.31	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
47	20230920	110151	57	100.00	KOSPI		화학	N	N	N	N		N	6030	20	2	0.33	276915240	46162	29.34	5960	6150	5950	7810	4210	6010	5998.77	0.64	0	16565	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1202	78.31	0.33	12	0.23	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
48	20230920	100150	57	100.00	KOSPI		화학	N	N	N	N		N	6030	20	2	0.33	87081580	14497	9.22	5960	6150	5960	7810	4210	6010	6006.87	0.64	0	5638	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1202	78.31	0.33	12	0.07	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
49	20230920	090151	57	100.00	KOSPI		화학	N	N	N	N		N	6050	40	2	0.67	16977460	2835	1.80	5960	6050	5960	7810	4210	6010	5988.52	0.64	0	1851	6816	6412	6196	5792	5576	6305	5685	100	1800	500	4200	10	1	19930000	1206	78.57	0.33	12	0.01	77.00	18462.00	6770	20230912	-10.64	3760	20230104	60.90	6770	-10.64	20230912	3760	60.90	20230104	6770	-10.64	20230912	3760	60.90	20230104	0.89	N	004840	500	99 억		127516	N	N	1	N	00	N
50	20230919	160149	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-170	5	-2.75	990178880	156623	265.61	6600	6600	5980	8030	4330	6180	6322.47	0.74	0	-20421	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1198	78.05	0.33	12	0.79	77.00	18462.00	6770	20230912	-11.23	3760	20230104	59.84	6770	-11.23	20230912	3760	59.84	20230104	6770	-11.23	20230912	3760	59.84	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
51	20230919	150151	57	100.00	KOSPI		화학	N	N	N	N		N	6100	-80	5	-1.29	958589950	151381	256.72	6600	6600	5980	8030	4330	6180	6332.30	0.74	0	-20603	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1216	79.22	0.33	12	0.76	77.00	18462.00	6770	20230912	-9.90	3760	20230104	62.23	6770	-9.90	20230912	3760	62.23	20230104	6770	-9.90	20230912	3760	62.23	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
52	20230919	140148	57	100.00	KOSPI		화학	N	N	N	N		N	6120	-60	5	-0.97	875132830	137593	233.34	6600	6600	6120	8030	4330	6180	6360.30	0.74	0	-22829	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1220	79.48	0.33	12	0.69	77.00	18462.00	6770	20230912	-9.60	3760	20230104	62.77	6770	-9.60	20230912	3760	62.77	20230104	6770	-9.60	20230912	3760	62.77	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
53	20230919	130150	57	100.00	KOSPI		화학	N	N	N	N		N	6210	30	2	0.49	792579700	124190	210.61	6600	6600	6200	8030	4330	6180	6381.99	0.74	0	-21262	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1238	80.65	0.34	12	0.62	77.00	18462.00	6770	20230912	-8.27	3760	20230104	65.16	6770	-8.27	20230912	3760	65.16	20230104	6770	-8.27	20230912	3760	65.16	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
54	20230919	120152	57	100.00	KOSPI		화학	N	N	N	N		N	6240	60	2	0.97	775961900	121539	206.11	6600	6600	6200	8030	4330	6180	6384.47	0.74	0	-20927	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1244	81.04	0.34	12	0.61	77.00	18462.00	6770	20230912	-7.83	3760	20230104	65.96	6770	-7.83	20230912	3760	65.96	20230104	6770	-7.83	20230912	3760	65.96	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
55	20230919	110153	57	100.00	KOSPI		화학	N	N	N	N		N	6300	120	2	1.94	706403100	110419	187.25	6600	6600	6220	8030	4330	6180	6397.48	0.74	0	-20346	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1256	81.82	0.34	12	0.55	77.00	18462.00	6770	20230912	-6.94	3760	20230104	67.55	6770	-6.94	20230912	3760	67.55	20230104	6770	-6.94	20230912	3760	67.55	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
56	20230919	100150	57	100.00	KOSPI		화학	N	N	N	N		N	6280	100	2	1.62	622489890	97102	164.67	6600	6600	6220	8030	4330	6180	6410.68	0.74	0	-20485	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1252	81.56	0.34	12	0.49	77.00	18462.00	6770	20230912	-7.24	3760	20230104	67.02	6770	-7.24	20230912	3760	67.02	20230104	6770	-7.24	20230912	3760	67.02	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
57	20230919	090151	57	100.00	KOSPI		화학	N	N	N	N		N	6310	130	2	2.10	211492850	32538	55.18	6600	6600	6220	8030	4330	6180	6499.87	0.74	0	-5435	6553	6366	6253	6066	5953	6310	6010	100	1850	500	4320	10	1	19930000	1258	81.95	0.34	12	0.16	77.00	18462.00	6770	20230912	-6.79	3760	20230104	67.82	6770	-6.79	20230912	3760	67.82	20230104	6770	-6.79	20230912	3760	67.82	20230104	0.85	N	004840	500	99 억		148218	N	N	1	N	00	N
58	20230918	160153	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-160	5	-2.52	366618990	58967	103.92	6340	6440	6140	8240	4440	6340	6216.93	0.80	0	-11700	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1232	80.26	0.33	12	0.30	77.00	18462.00	6770	20230912	-8.71	3760	20230104	64.36	6770	-8.71	20230912	3760	64.36	20230104	6770	-8.71	20230912	3760	64.36	20230104	0.76	N	004840	500	99 억		159685	N	N	1	N	00	N
59	20230918	150148	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-150	5	-2.37	283682250	45527	80.24	6340	6440	6140	8240	4440	6340	6230.48	0.80	0	-10238	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1234	80.39	0.34	12	0.23	77.00	18462.00	6770	20230912	-8.57	3760	20230104	64.63	6770	-8.57	20230912	3760	64.63	20230104	6770	-8.57	20230912	3760	64.63	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
60	20230918	140153	57	100.00	KOSPI		화학	N	N	N	N		N	6160	-180	5	-2.84	253663210	40667	71.67	6340	6440	6140	8240	4440	6340	6236.94	0.80	0	-9364	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1228	80.00	0.33	12	0.20	77.00	18462.00	6770	20230912	-9.01	3760	20230104	63.83	6770	-9.01	20230912	3760	63.83	20230104	6770	-9.01	20230912	3760	63.83	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
61	20230918	130155	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-140	5	-2.21	226397820	36252	63.89	6340	6440	6140	8240	4440	6340	6244.45	0.80	0	-8724	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1236	80.52	0.34	12	0.18	77.00	18462.00	6770	20230912	-8.42	3760	20230104	64.89	6770	-8.42	20230912	3760	64.89	20230104	6770	-8.42	20230912	3760	64.89	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
62	20230918	120151	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-110	5	-1.74	208852580	33429	58.91	6340	6440	6140	8240	4440	6340	6246.95	0.80	0	-7430	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1242	80.91	0.34	12	0.17	77.00	18462.00	6770	20230912	-7.98	3760	20230104	65.69	6770	-7.98	20230912	3760	65.69	20230104	6770	-7.98	20230912	3760	65.69	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
63	20230918	110151	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-190	5	-3.00	190194160	30440	53.65	6340	6440	6140	8240	4440	6340	6247.41	0.80	0	-5383	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1226	79.87	0.33	12	0.15	77.00	18462.00	6770	20230912	-9.16	3760	20230104	63.56	6770	-9.16	20230912	3760	63.56	20230104	6770	-9.16	20230912	3760	63.56	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
64	20230918	100149	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-120	5	-1.89	140634680	22393	39.46	6340	6440	6180	8240	4440	6340	6279.62	0.80	0	-5770	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1240	80.78	0.34	12	0.11	77.00	18462.00	6770	20230912	-8.12	3760	20230104	65.43	6770	-8.12	20230912	3760	65.43	20230104	6770	-8.12	20230912	3760	65.43	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
65	20230918	090150	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-70	5	-1.10	11281360	1784	3.14	6340	6340	6270	8240	4440	6340	6320.96	0.80	0	-572	6520	6430	6280	6190	6040	6475	6235	100	1900	500	4430	10	1	19930000	1250	81.43	0.34	12	0.01	77.00	18462.00	6770	20230912	-7.39	3760	20230104	66.76	6770	-7.39	20230912	3760	66.76	20230104	6770	-7.39	20230912	3760	66.76	20230104	0.76	N	004840	500	99 억		159685	N	N	33	N	00	N
66	20230915	160149	57	100.00	KOSPI		화학	N	N	N	N		N	6340	80	2	1.28	347132090	55745	85.60	6170	6370	6130	8130	4390	6260	6226.92	0.79	0	2129	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1264	82.34	0.34	12	0.28	77.00	18462.00	6770	20230912	-6.35	3760	20230104	68.62	6770	-6.35	20230912	3760	68.62	20230104	6770	-6.35	20230912	3760	68.62	20230104	0.79	N	004840	500	99 억		157544	N	N	33	N	00	N
67	20230915	150152	57	100.00	KOSPI		화학	N	N	N	N		N	6260	0	3	0.00	324900230	52215	80.18	6170	6360	6130	8130	4390	6260	6222.35	0.79	0	3142	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1248	81.30	0.34	12	0.26	77.00	18462.00	6770	20230912	-7.53	3760	20230104	66.49	6770	-7.53	20230912	3760	66.49	20230104	6770	-7.53	20230912	3760	66.49	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
68	20230915	140151	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-10	5	-0.16	264835320	42546	65.33	6170	6360	6130	8130	4390	6260	6224.68	0.79	0	-515	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1246	81.17	0.34	12	0.21	77.00	18462.00	6770	20230912	-7.68	3760	20230104	66.22	6770	-7.68	20230912	3760	66.22	20230104	6770	-7.68	20230912	3760	66.22	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
69	20230915	130147	57	100.00	KOSPI		화학	N	N	N	N		N	6280	20	2	0.32	237667760	38191	58.65	6170	6360	6130	8130	4390	6260	6223.14	0.79	0	-1961	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1252	81.56	0.34	12	0.19	77.00	18462.00	6770	20230912	-7.24	3760	20230104	67.02	6770	-7.24	20230912	3760	67.02	20230104	6770	-7.24	20230912	3760	67.02	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
70	20230915	120151	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-30	5	-0.48	178691650	28779	44.19	6170	6360	6130	8130	4390	6260	6209.10	0.79	0	-2403	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1242	80.91	0.34	12	0.14	77.00	18462.00	6770	20230912	-7.98	3760	20230104	65.69	6770	-7.98	20230912	3760	65.69	20230104	6770	-7.98	20230912	3760	65.69	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
71	20230915	110152	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-120	5	-1.92	162688630	26191	40.22	6170	6360	6130	8130	4390	6260	6211.62	0.79	0	-1585	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1224	79.74	0.33	12	0.13	77.00	18462.00	6770	20230912	-9.31	3760	20230104	63.30	6770	-9.31	20230912	3760	63.30	20230104	6770	-9.31	20230912	3760	63.30	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
72	20230915	100153	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-80	5	-1.28	117069010	18786	28.85	6170	6360	6160	8130	4390	6260	6231.72	0.79	0	-762	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1232	80.26	0.33	12	0.09	77.00	18462.00	6770	20230912	-8.71	3760	20230104	64.36	6770	-8.71	20230912	3760	64.36	20230104	6770	-8.71	20230912	3760	64.36	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
73	20230915	090152	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-50	5	-0.80	3226970	523	0.80	6170	6240	6160	8130	4390	6260	6170.11	0.79	0	130	6520	6390	6170	6040	5820	6455	6105	100	1870	500	4380	10	1	19930000	1238	80.65	0.34	12	0.00	77.00	18462.00	6770	20230912	-8.27	3760	20230104	65.16	6770	-8.27	20230912	3760	65.16	20230104	6770	-8.27	20230912	3760	65.16	20230104	0.79	N	004840	500	99 억		157544	N	N	0	N	00	N
74	20230914	160152	57	100.00	KOSPI		화학	N	N	N	N		N	6260	150	2	2.45	396136820	64593	50.93	6060	6300	5950	7940	4280	6110	6132.81	0.86	0	-13257	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1248	81.30	0.34	12	0.32	77.00	18462.00	6770	20230912	-7.53	3760	20230104	66.49	6770	-7.53	20230912	3760	66.49	20230104	6770	-7.53	20230912	3760	66.49	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
75	20230914	150149	57	100.00	KOSPI		화학	N	N	N	N		N	6250	140	2	2.29	354178090	57858	45.62	6060	6300	5950	7940	4280	6110	6121.51	0.86	0	-11388	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1246	81.17	0.34	12	0.29	77.00	18462.00	6770	20230912	-7.68	3760	20230104	66.22	6770	-7.68	20230912	3760	66.22	20230104	6770	-7.68	20230912	3760	66.22	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
76	20230914	140147	57	100.00	KOSPI		화학	N	N	N	N		N	6130	20	2	0.33	226752110	37380	29.47	6060	6180	5950	7940	4280	6110	6066.13	0.86	0	-8366	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1222	79.61	0.33	12	0.19	77.00	18462.00	6770	20230912	-9.45	3760	20230104	63.03	6770	-9.45	20230912	3760	63.03	20230104	6770	-9.45	20230912	3760	63.03	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
77	20230914	130147	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-70	5	-1.15	167738930	27751	21.88	6060	6130	5950	7940	4280	6110	6044.43	0.86	0	-4255	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1204	78.44	0.33	12	0.14	77.00	18462.00	6770	20230912	-10.78	3760	20230104	60.64	6770	-10.78	20230912	3760	60.64	20230104	6770	-10.78	20230912	3760	60.64	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
78	20230914	120152	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-100	5	-1.64	127951900	21161	16.68	6060	6130	5950	7940	4280	6110	6046.59	0.86	0	-3255	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1198	78.05	0.33	12	0.11	77.00	18462.00	6770	20230912	-11.23	3760	20230104	59.84	6770	-11.23	20230912	3760	59.84	20230104	6770	-11.23	20230912	3760	59.84	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
79	20230914	110150	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-80	5	-1.31	105816350	17489	13.79	6060	6130	5950	7940	4280	6110	6050.45	0.86	0	-2946	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1202	78.31	0.33	12	0.09	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
80	20230914	100145	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-30	5	-0.49	88463560	14618	11.53	6060	6130	5950	7940	4280	6110	6051.69	0.86	0	-3450	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1212	78.96	0.33	12	0.07	77.00	18462.00	6770	20230912	-10.19	3760	20230104	61.70	6770	-10.19	20230912	3760	61.70	20230104	6770	-10.19	20230912	3760	61.70	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
81	20230914	090149	57	100.00	KOSPI		화학	N	N	N	N		N	6110	0	3	0.00	7290050	1201	0.95	6060	6110	6060	7940	4280	6110	6069.98	0.86	0	-171	6396	6252	6076	5932	5756	6165	5845	100	1830	500	4270	10	1	19930000	1218	79.35	0.33	12	0.01	77.00	18462.00	6770	20230912	-9.75	3760	20230104	62.50	6770	-9.75	20230912	3760	62.50	20230104	6770	-9.75	20230912	3760	62.50	20230104	0.77	N	004840	500	99 억		170773	N	N	2	N	00	N
82	20230913	160150	57	100.00	KOSPI		화학	N	N	N	N		N	6110	-80	5	-1.29	759700600	125823	42.98	6210	6220	5900	8040	4340	6190	6037.84	0.66	0	40105	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1218	79.35	0.33	12	0.63	77.00	18462.00	6770	20230912	-9.75	3760	20230104	62.50	6770	-9.75	20230912	3760	62.50	20230104	6770	-9.75	20230912	3760	62.50	20230104	0.56	N	004840	500	99 억		130691	N	N	2	N	00	N
83	20230913	150147	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-160	5	-2.58	727769320	120565	41.18	6210	6220	5900	8040	4340	6190	6036.32	0.66	0	40057	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1202	78.31	0.33	12	0.60	77.00	18462.00	6770	20230912	-10.93	3760	20230104	60.37	6770	-10.93	20230912	3760	60.37	20230104	6770	-10.93	20230912	3760	60.37	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
84	20230913	140150	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-110	5	-1.78	686778820	113738	38.85	6210	6220	5900	8040	4340	6190	6038.25	0.66	0	37671	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1212	78.96	0.33	12	0.57	77.00	18462.00	6770	20230912	-10.19	3760	20230104	61.70	6770	-10.19	20230912	3760	61.70	20230104	6770	-10.19	20230912	3760	61.70	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
85	20230913	130146	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-50	5	-0.81	554133140	91684	31.32	6210	6220	5900	8040	4340	6190	6043.95	0.66	0	24048	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1224	79.74	0.33	12	0.46	77.00	18462.00	6770	20230912	-9.31	3760	20230104	63.30	6770	-9.31	20230912	3760	63.30	20230104	6770	-9.31	20230912	3760	63.30	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
86	20230913	120151	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-150	5	-2.42	526396130	87138	29.76	6210	6220	5900	8040	4340	6190	6040.95	0.66	0	23559	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1204	78.44	0.33	12	0.44	77.00	18462.00	6770	20230912	-10.78	3760	20230104	60.64	6770	-10.78	20230912	3760	60.64	20230104	6770	-10.78	20230912	3760	60.64	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
87	20230913	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-230	5	-3.72	408332490	67316	22.99	6210	6220	5950	8040	4340	6190	6065.91	0.66	0	13318	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1188	77.40	0.32	12	0.34	77.00	18462.00	6770	20230912	-11.96	3760	20230104	58.51	6770	-11.96	20230912	3760	58.51	20230104	6770	-11.96	20230912	3760	58.51	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
88	20230913	100148	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-170	5	-2.75	274356140	45013	15.38	6210	6220	6000	8040	4340	6190	6095.04	0.66	0	4924	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1200	78.18	0.33	12	0.23	77.00	18462.00	6770	20230912	-11.08	3760	20230104	60.11	6770	-11.08	20230912	3760	60.11	20230104	6770	-11.08	20230912	3760	60.11	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
89	20230913	090147	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-20	5	-0.32	30597620	4937	1.69	6210	6220	6170	8040	4340	6190	6197.61	0.66	0	-2742	6963	6576	6383	5996	5803	6480	5900	100	1850	500	4330	10	1	19930000	1230	80.13	0.33	12	0.02	77.00	18462.00	6770	20230912	-8.86	3760	20230104	64.10	6770	-8.86	20230912	3760	64.10	20230104	6770	-8.86	20230912	3760	64.10	20230104	0.56	N	004840	500	99 억		130691	N	N	1	N	00	N
90	20230912	160146	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6190	-330	5	-5.06	1909854170	291963	65.30	6580	6770	6190	8470	4570	6520	6544.09	0.61	0	9570	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1234	80.39	0.34	12	1.46	77.00	18462.00	6770	20230912	-8.57	3760	20230104	64.63	6770	-8.57	20230912	3760	64.63	20230104	6770	-8.57	20230912	3760	64.63	20230104	0.43	N	004840	500	99 억		121106	N	N	1	N	00	N
91	20230912	150148	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6330	-190	5	-2.91	1769478710	269492	60.27	6580	6770	6260	8470	4570	6520	6571.05	0.61	0	4824	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1262	82.21	0.34	12	1.35	77.00	18462.00	6770	20230912	-6.50	3760	20230104	68.35	6770	-6.50	20230912	3760	68.35	20230104	6770	-6.50	20230912	3760	68.35	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
92	20230912	140148	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6400	-120	5	-1.84	1662487410	252748	56.53	6580	6770	6260	8470	4570	6520	6584.48	0.61	0	1228	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1276	83.12	0.35	12	1.27	77.00	18462.00	6770	20230912	-5.47	3760	20230104	70.21	6770	-5.47	20230912	3760	70.21	20230104	6770	-5.47	20230912	3760	70.21	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
93	20230912	130148	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6550	30	2	0.46	1504654800	228221	51.04	6580	6770	6360	8470	4570	6520	6602.67	0.61	0	824	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1305	85.06	0.35	12	1.15	77.00	18462.00	6770	20230912	-3.25	3760	20230104	74.20	6770	-3.25	20230912	3760	74.20	20230104	6770	-3.25	20230912	3760	74.20	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
94	20230912	120145	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6700	180	2	2.76	1380491020	209577	46.87	6580	6770	6360	8470	4570	6520	6596.85	0.61	0	169	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1335	87.01	0.36	12	1.05	77.00	18462.00	6770	20230912	-1.03	3760	20230104	78.19	6770	-1.03	20230912	3760	78.19	20230104	6770	-1.03	20230912	3760	78.19	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
95	20230912	110147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6530	10	2	0.15	1138629260	173510	38.80	6580	6770	6360	8470	4570	6520	6570.05	0.61	0	-2043	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1301	84.81	0.35	12	0.87	77.00	18462.00	6770	20230912	-3.55	3760	20230104	73.67	6770	-3.55	20230912	3760	73.67	20230104	6770	-3.55	20230912	3760	73.67	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
96	20230912	100147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6700	180	2	2.76	886816220	135264	30.25	6580	6770	6360	8470	4570	6520	6565.12	0.61	0	-1937	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1335	87.01	0.36	12	0.68	77.00	18462.00	6770	20230912	-1.03	3760	20230104	78.19	6770	-1.03	20230912	3760	78.19	20230104	6770	-1.03	20230912	3760	78.19	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
97	20230912	090149	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6480	-40	5	-0.61	309888940	47299	10.58	6580	6740	6470	8470	4570	6520	6593.06	0.61	0	-6977	7026	6772	6466	6212	5906	6900	6340	100	1950	500	4560	10	1	19930000	1291	84.16	0.35	12	0.24	77.00	18462.00	6740	20230912	-3.86	3760	20230104	72.34	6740	-3.86	20230912	3760	72.34	20230104	6740	-3.86	20230912	3760	72.34	20230104	0.43	N	004840	500	99 억		121106	N	N	3	N	00	N
98	20230911	160145	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6520	400	2	6.54	2857204150	444676	50.64	6310	6720	6160	7950	4290	6120	6424.93	0.59	0	2225	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1299	84.68	0.35	12	2.23	77.00	18462.00	6720	20230911	-2.98	3760	20230104	73.40	6720	-2.98	20230911	3760	73.40	20230104	6720	-2.98	20230911	3760	73.40	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
99	20230911	150147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6280	160	2	2.61	2658125070	413969	47.14	6310	6720	6160	7950	4290	6120	6421.07	0.59	0	4282	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1252	81.56	0.34	12	2.08	77.00	18462.00	6720	20230911	-6.55	3760	20230104	67.02	6720	-6.55	20230911	3760	67.02	20230104	6720	-6.55	20230911	3760	67.02	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
100	20230911	140147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6430	310	2	5.07	2416165130	375390	42.75	6310	6720	6210	7950	4290	6120	6436.41	0.59	0	-2204	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1281	83.51	0.35	12	1.88	77.00	18462.00	6720	20230911	-4.32	3760	20230104	71.01	6720	-4.32	20230911	3760	71.01	20230104	6720	-4.32	20230911	3760	71.01	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
101	20230911	130148	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6300	180	2	2.94	2238467100	347568	39.58	6310	6720	6210	7950	4290	6120	6440.37	0.59	0	-3379	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1256	81.82	0.34	12	1.74	77.00	18462.00	6720	20230911	-6.25	3760	20230104	67.55	6720	-6.25	20230911	3760	67.55	20230104	6720	-6.25	20230911	3760	67.55	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
102	20230911	120149	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6370	250	2	4.08	2036333350	315505	35.93	6310	6720	6210	7950	4290	6120	6454.20	0.59	0	-6235	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1270	82.73	0.35	12	1.58	77.00	18462.00	6720	20230911	-5.21	3760	20230104	69.41	6720	-5.21	20230911	3760	69.41	20230104	6720	-5.21	20230911	3760	69.41	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
103	20230911	110147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6430	310	2	5.07	1898182620	293935	33.47	6310	6720	6210	7950	4290	6120	6457.83	0.59	0	-6136	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1281	83.51	0.35	12	1.47	77.00	18462.00	6720	20230911	-4.32	3760	20230104	71.01	6720	-4.32	20230911	3760	71.01	20230104	6720	-4.32	20230911	3760	71.01	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
104	20230911	100145	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6490	370	2	6.05	1725596210	267311	30.44	6310	6720	6210	7950	4290	6120	6455.39	0.59	0	-6021	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1293	84.29	0.35	12	1.34	77.00	18462.00	6720	20230911	-3.42	3760	20230104	72.61	6720	-3.42	20230911	3760	72.61	20230104	6720	-3.42	20230911	3760	72.61	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
105	20230911	090144	57	100.00	KOSPI		화학	N	N	N	N		N	6360	240	2	3.92	187818690	29825	3.40	6310	6380	6210	7950	4290	6120	6297.36	0.59	0	-1843	6880	6500	6020	5640	5160	6690	5830	100	1830	500	4280	10	1	19930000	1268	82.60	0.34	12	0.15	77.00	18462.00	6400	20230908	-0.62	3760	20230104	69.15	6400	-0.62	20230908	3760	69.15	20230104	6400	-0.62	20230908	3760	69.15	20230104	0.32	N	004840	500	99 억		116845	N	N	3	N	00	N
106	20230908	160147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6120	560	2	10.07	5350044550	876180	466.58	5560	6400	5540	7220	3900	5560	6106.09	0.83	0	-47398	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1220	79.48	0.33	12	4.40	77.00	18462.00	6400	20230908	-4.38	3760	20230104	62.77	6400	-4.38	20230908	3760	62.77	20230104	6400	-4.38	20230908	3760	62.77	20230104	0.26	N	004840	500	99 억		166262	N	N	3	N	00	N
107	20230908	150147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6090	530	2	9.53	5177853360	847867	451.50	5560	6400	5540	7220	3900	5560	6106.92	0.83	0	-46674	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1214	79.09	0.33	12	4.25	77.00	18462.00	6400	20230908	-4.84	3760	20230104	61.97	6400	-4.84	20230908	3760	61.97	20230104	6400	-4.84	20230908	3760	61.97	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
108	20230908	140147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6030	470	2	8.45	4925633230	805980	429.20	5560	6400	5540	7220	3900	5560	6111.36	0.83	0	-49851	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1202	78.31	0.33	12	4.04	77.00	18462.00	6400	20230908	-5.78	3760	20230104	60.37	6400	-5.78	20230908	3760	60.37	20230104	6400	-5.78	20230908	3760	60.37	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
109	20230908	130147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6190	630	2	11.33	4425068870	724290	385.70	5560	6400	5540	7220	3900	5560	6109.53	0.83	0	-43714	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1234	80.39	0.34	12	3.63	77.00	18462.00	6400	20230908	-3.28	3760	20230104	64.63	6400	-3.28	20230908	3760	64.63	20230104	6400	-3.28	20230908	3760	64.63	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
110	20230908	120150	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	6110	550	2	9.89	3835722700	628581	334.73	5560	6400	5540	7220	3900	5560	6102.19	0.83	0	-41374	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1218	79.35	0.33	12	3.15	77.00	18462.00	6400	20230908	-4.53	3760	20230104	62.50	6400	-4.53	20230908	3760	62.50	20230104	6400	-4.53	20230908	3760	62.50	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
111	20230908	110148	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5830	270	2	4.86	932040860	159669	85.03	5560	5980	5540	7220	3900	5560	5837.33	0.83	0	-18361	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1162	75.71	0.32	12	0.80	77.00	18462.00	5980	20230908	-2.51	3760	20230104	55.05	5980	-2.51	20230908	3760	55.05	20230104	5980	-2.51	20230908	3760	55.05	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
112	20230908	100147	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	5880	320	2	5.76	564709580	97293	51.81	5560	5930	5540	7220	3900	5560	5804.22	0.83	0	-18247	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1172	76.36	0.32	12	0.49	77.00	18462.00	5930	20230908	-0.84	3760	20230104	56.38	5930	-0.84	20230908	3760	56.38	20230104	5930	-0.84	20230908	3760	56.38	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
113	20230908	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	26564920	4779	2.54	5560	5560	5550	7220	3900	5560	5558.68	0.83	0	-548	5980	5770	5520	5310	5060	5875	5415	100	1660	500	3890	10	1	19930000	1108	72.21	0.30	12	0.02	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.26	N	004840	500	99 억		166262	N	N	5	N	00	N
114	20230907	160147	57	100.00	KOSPI		화학	N	N	N	N		N	5560	220	2	4.12	1043980210	187196	689.41	5300	5730	5270	6940	3740	5340	5576.94	0.79	0	8937	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1108	72.21	0.30	12	0.94	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.25	N	004840	500	99 억		157260	N	N	5	N	00	N
115	20230907	150146	57	100.00	KOSPI		화학	N	N	N	N		N	5470	130	2	2.43	1023572610	183511	675.84	5300	5730	5270	6940	3740	5340	5577.72	0.79	0	9313	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1090	71.04	0.30	12	0.92	77.00	18462.00	5770	20230628	-5.20	3760	20230104	45.48	5770	-5.20	20230628	3760	45.48	20230104	5770	-5.20	20230628	3760	45.48	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
116	20230907	140145	57	100.00	KOSPI		화학	N	N	N	N		N	5510	170	2	3.18	993622090	178052	655.74	5300	5730	5270	6940	3740	5340	5580.52	0.79	0	6947	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1098	71.56	0.30	12	0.89	77.00	18462.00	5770	20230628	-4.51	3760	20230104	46.54	5770	-4.51	20230628	3760	46.54	20230104	5770	-4.51	20230628	3760	46.54	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
117	20230907	130147	57	100.00	KOSPI		화학	N	N	N	N		N	5560	220	2	4.12	911102110	162994	600.28	5300	5730	5270	6940	3740	5340	5589.79	0.79	0	1152	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1108	72.21	0.30	12	0.82	77.00	18462.00	5770	20230628	-3.64	3760	20230104	47.87	5770	-3.64	20230628	3760	47.87	20230104	5770	-3.64	20230628	3760	47.87	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
118	20230907	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5550	210	2	3.93	796824440	142258	523.91	5300	5730	5270	6940	3740	5340	5601.26	0.79	0	-5549	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1106	72.08	0.30	12	0.71	77.00	18462.00	5770	20230628	-3.81	3760	20230104	47.61	5770	-3.81	20230628	3760	47.61	20230104	5770	-3.81	20230628	3760	47.61	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
119	20230907	110147	57	100.00	KOSPI		화학	N	N	N	N		N	5650	310	2	5.81	511739130	91816	338.14	5300	5720	5270	6940	3740	5340	5573.53	0.79	0	1499	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1126	73.38	0.31	12	0.46	77.00	18462.00	5770	20230628	-2.08	3760	20230104	50.27	5770	-2.08	20230628	3760	50.27	20230104	5770	-2.08	20230628	3760	50.27	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
120	20230907	100146	57	100.00	KOSPI		화학	N	N	N	N		N	5440	100	2	1.87	75350900	13883	51.13	5300	5480	5270	6940	3740	5340	5427.57	0.79	0	4447	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1084	70.65	0.29	12	0.07	77.00	18462.00	5770	20230628	-5.72	3760	20230104	44.68	5770	-5.72	20230628	3760	44.68	20230104	5770	-5.72	20230628	3760	44.68	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
121	20230907	090147	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-70	5	-1.31	1440580	272	1.00	5300	5300	5270	6940	3740	5340	5296.25	0.79	0	-58	5546	5442	5296	5192	5046	5495	5245	100	1600	500	3730	10	1	19930000	1050	68.44	0.29	12	0.00	77.00	18462.00	5770	20230628	-8.67	3760	20230104	40.16	5770	-8.67	20230628	3760	40.16	20230104	5770	-8.67	20230628	3760	40.16	20230104	0.25	N	004840	500	99 억		157260	N	N	7	N	00	N
122	20230906	160146	57	100.00	KOSPI		화학	N	N	N	N		N	5340	0	3	0.00	143518900	26934	201.05	5310	5400	5150	6940	3740	5340	5328.54	0.82	0	-5303	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1064	69.35	0.29	12	0.14	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.27	N	004840	500	99 억		162589	N	N	7	N	00	N
123	20230906	150144	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-30	5	-0.56	139528110	26186	195.46	5310	5400	5150	6940	3740	5340	5328.35	0.82	0	-5314	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1058	68.96	0.29	12	0.13	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
124	20230906	140146	57	100.00	KOSPI		화학	N	N	N	N		N	5340	0	3	0.00	80483580	15096	112.68	5310	5400	5150	6940	3740	5340	5331.45	0.82	0	-3679	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1064	69.35	0.29	12	0.08	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
125	20230906	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-10	5	-0.19	72765990	13652	101.90	5310	5400	5150	6940	3740	5340	5330.06	0.82	0	-3453	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1062	69.22	0.29	12	0.07	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
126	20230906	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-20	5	-0.37	68353910	12823	95.72	5310	5400	5150	6940	3740	5340	5330.57	0.82	0	-3454	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1060	69.09	0.29	12	0.06	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
127	20230906	110146	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-30	5	-0.56	21935990	4179	31.19	5310	5330	5150	6940	3740	5340	5249.10	0.82	0	47	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1058	68.96	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
128	20230906	100144	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-20	5	-0.37	18720040	3570	26.65	5310	5330	5150	6940	3740	5340	5243.71	0.82	0	-27	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1060	69.09	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
129	20230906	090145	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-140	5	-2.62	9641640	1849	13.80	5310	5310	5150	6940	3740	5340	5214.52	0.82	0	-89	5486	5412	5306	5232	5126	5450	5270	100	1600	500	3730	10	1	19930000	1036	67.53	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.27	N	004840	500	99 억		162589	N	N	39	N	00	N
130	20230905	160144	57	100.00	KOSPI		화학	N	N	N	N		N	5340	140	2	2.69	71244380	13397	90.67	5200	5380	5200	6760	3640	5200	5317.94	0.83	0	-1590	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1064	69.35	0.29	12	0.07	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		164468	N	N	39	N	00	N
131	20230905	150147	57	100.00	KOSPI		화학	N	N	N	N		N	5270	70	2	1.35	63941720	12029	81.41	5200	5380	5200	6760	3640	5200	5315.63	0.83	0	-1615	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1050	68.44	0.29	12	0.06	77.00	18462.00	5770	20230628	-8.67	3760	20230104	40.16	5770	-8.67	20230628	3760	40.16	20230104	5770	-8.67	20230628	3760	40.16	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
132	20230905	140147	57	100.00	KOSPI		화학	N	N	N	N		N	5340	140	2	2.69	54705830	10284	69.60	5200	5380	5200	6760	3640	5200	5319.51	0.83	0	-1551	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1064	69.35	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
133	20230905	130141	57	100.00	KOSPI		화학	N	N	N	N		N	5340	140	2	2.69	49603820	9322	63.09	5200	5380	5200	6760	3640	5200	5321.16	0.83	0	-1231	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1064	69.35	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
134	20230905	120146	57	100.00	KOSPI		화학	N	N	N	N		N	5340	140	2	2.69	48079970	9035	61.15	5200	5380	5200	6760	3640	5200	5321.52	0.83	0	-1322	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1064	69.35	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
135	20230905	110146	57	100.00	KOSPI		화학	N	N	N	N		N	5330	130	2	2.50	37324280	7008	47.43	5200	5380	5200	6760	3640	5200	5325.95	0.83	0	-1585	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1062	69.22	0.29	12	0.04	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
136	20230905	100145	57	100.00	KOSPI		화학	N	N	N	N		N	5340	140	2	2.69	22323490	4193	28.38	5200	5380	5200	6760	3640	5200	5323.99	0.83	0	-685	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1064	69.35	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
137	20230905	090143	57	100.00	KOSPI		화학	N	N	N	N		N	5200	0	3	0.00	2002000	385	2.61	5200	5200	5200	6760	3640	5200	5200.00	0.83	0	0	5380	5290	5200	5110	5020	5335	5155	100	1560	500	3640	10	1	19930000	1036	67.53	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		164468	N	N	68	N	00	N
138	20230904	160144	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-20	5	-0.38	72128570	13944	111.89	5190	5290	5110	6780	3660	5220	5172.57	0.83	0	-135	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1036	67.53	0.28	12	0.07	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.25	N	004840	500	99 억		164549	N	N	68	N	00	N
139	20230904	150141	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-30	5	-0.57	61551460	11915	95.61	5190	5220	5110	6780	3660	5220	5165.88	0.83	0	410	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1034	67.40	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.05	3760	20230104	38.03	5770	-10.05	20230628	3760	38.03	20230104	5770	-10.05	20230628	3760	38.03	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
140	20230904	140143	57	100.00	KOSPI		화학	N	N	N	N		N	5220	0	3	0.00	57438530	11124	89.26	5190	5220	5110	6780	3660	5220	5163.48	0.83	0	441	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1040	67.79	0.28	12	0.06	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
141	20230904	130145	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-20	5	-0.38	53279150	10325	82.85	5190	5210	5110	6780	3660	5220	5160.21	0.83	0	269	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1036	67.53	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
142	20230904	120142	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-70	5	-1.34	43966000	8534	68.48	5190	5210	5110	6780	3660	5220	5151.86	0.83	0	768	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1026	66.88	0.28	12	0.04	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
143	20230904	110141	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	35653790	6920	55.53	5190	5210	5110	6780	3660	5220	5152.28	0.83	0	913	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1028	67.01	0.28	12	0.03	77.00	18462.00	5770	20230628	-10.57	3760	20230104	37.23	5770	-10.57	20230628	3760	37.23	20230104	5770	-10.57	20230628	3760	37.23	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
144	20230904	100140	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-10	5	-0.19	9807020	1901	15.25	5190	5210	5110	6780	3660	5220	5158.87	0.83	0	297	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1038	67.66	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.71	3760	20230104	38.56	5770	-9.71	20230628	3760	38.56	20230104	5770	-9.71	20230628	3760	38.56	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
145	20230904	090142	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-30	5	-0.57	2569050	495	3.97	5190	5190	5190	6780	3660	5220	5190.00	0.83	0	0	5346	5282	5216	5152	5086	5250	5120	100	1560	500	3650	10	1	19930000	1034	67.40	0.28	12	0.00	77.00	18462.00	5770	20230628	-10.05	3760	20230104	38.03	5770	-10.05	20230628	3760	38.03	20230104	5770	-10.05	20230628	3760	38.03	20230104	0.25	N	004840	500	99 억		164549	N	N	0	N	00	N
146	20230901	160142	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-60	5	-1.14	65069610	12453	58.02	5280	5280	5150	6860	3700	5280	5225.22	0.83	0	-182	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1040	67.79	0.28	12	0.06	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
147	20230901	150144	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-60	5	-1.14	55084990	10519	49.01	5280	5280	5160	6860	3700	5280	5236.71	0.83	0	-231	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1040	67.79	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
148	20230901	140142	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-80	5	-1.52	46140730	8791	40.96	5280	5280	5200	6860	3700	5280	5248.63	0.83	0	-466	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1036	67.53	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
149	20230901	130142	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-70	5	-1.33	38206850	7269	33.86	5280	5280	5200	6860	3700	5280	5256.14	0.83	0	-132	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1038	67.66	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.71	3760	20230104	38.56	5770	-9.71	20230628	3760	38.56	20230104	5770	-9.71	20230628	3760	38.56	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
150	20230901	120142	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-20	5	-0.38	36917790	7022	32.71	5280	5280	5200	6860	3700	5280	5257.45	0.83	0	-194	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1048	68.31	0.28	12	0.04	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
151	20230901	110142	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-50	5	-0.95	31306860	5945	27.70	5280	5280	5230	6860	3700	5280	5266.08	0.83	0	-139	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1042	67.92	0.28	12	0.03	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
152	20230901	100141	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-10	5	-0.19	16697110	3170	14.77	5280	5280	5230	6860	3700	5280	5267.23	0.83	0	-139	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1050	68.44	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.67	3760	20230104	40.16	5770	-8.67	20230628	3760	40.16	20230104	5770	-8.67	20230628	3760	40.16	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N
153	20230901	090140	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-30	5	-0.57	897180	170	0.79	5280	5280	5250	6860	3700	5280	5277.53	0.83	0	0	5433	5356	5303	5226	5173	5330	5200	100	1580	500	3690	10	1	19930000	1046	68.18	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.26	N	004840	500	99 억		164725	N	N	1	N	00	N